$38.36 +0.35 (%) PrShs Sh S&P500 Shs -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
9/28/201638.1838.3738.0038.012,624,860
9/27/201638.4938.5738.2138.251,891,010
9/26/201638.3338.5038.2938.471,927,800
9/23/201638.0338.1738.0038.141,717,940
9/22/201637.9838.0337.8937.933,287,860
9/21/201638.4838.6138.1538.215,557,770
9/20/201638.4338.6338.4138.622,274,370
9/19/201638.4938.6938.3538.631,846,000
9/16/201638.6138.7738.5738.642,205,070
9/15/201638.9138.9338.4038.463,540,850
9/14/201638.8538.9938.5838.863,019,580
9/13/201638.5638.9838.5238.836,128,820
9/12/201639.0339.0538.2238.325,881,240
9/9/201638.2238.8738.2138.867,649,110
9/8/201637.9438.0237.8737.941,808,740
9/7/201637.8937.9937.8337.851,580,480
9/6/201637.9238.0737.8537.861,996,550
9/2/201637.9838.0937.8937.964,526,110
9/1/201638.1638.4038.0938.183,163,030
8/31/201638.1138.3238.0938.182,266,540
8/30/201638.0138.1637.9538.051,294,090
8/29/201638.1438.1637.9337.982,391,000
8/26/201638.0638.3537.8638.173,839,010
8/25/201638.1638.1938.0238.122,054,100
8/24/201637.9238.1637.8938.071,803,880
8/23/201637.8337.8937.7737.891,412,630
8/22/201638.0038.0837.9237.961,026,460
8/19/201638.0038.0937.9237.941,407,390
8/18/201638.0038.0237.8837.881,279,690
8/17/201638.0538.2237.9638.012,154,010
8/16/201637.9538.0637.9438.041,564,180
8/15/201637.9037.9037.7937.861,610,840
8/12/201638.0038.0637.9337.971,445,210
8/11/201638.0238.0737.8937.931,650,000
8/10/201638.0038.1937.9938.131,226,160
8/9/201638.0338.0937.9238.051,625,100
8/8/201637.9838.1137.9638.061,549,570
8/5/201638.1938.2238.0238.032,747,370
8/4/201638.3638.4538.2738.351,704,540
8/3/201638.5138.5738.3638.361,817,040
8/2/201638.3038.6738.2738.493,158,270
8/1/201638.2038.3538.1238.281,751,330
7/29/201638.3338.4038.1538.202,202,530
7/28/201638.3838.4638.2238.272,448,730
7/27/201638.2238.4838.2038.332,120,050
7/26/201638.3338.4638.2238.291,691,900
7/25/201638.2538.4338.2438.301,639,400
7/22/201638.3538.4038.1938.211,712,510
7/21/201638.2538.4738.2138.371,908,420
7/20/201638.2938.3838.1838.212,187,500
7/19/201638.4238.4938.3938.402,010,690
7/18/201638.4438.4838.3138.361,822,800
7/15/201638.2938.5538.2838.442,614,460
7/14/201638.3538.4938.3138.443,566,460
7/13/201638.5238.7338.5238.633,715,380
7/12/201638.7038.7538.5538.654,857,500
7/11/201638.9338.9838.7838.896,489,950
7/8/201639.3239.3938.9939.025,398,400
7/7/201639.5539.8039.4239.613,825,950
7/6/201639.9840.1039.5939.616,570,400
7/5/201639.7739.9839.7339.854,598,420
7/1/201639.6839.6839.4639.574,806,290
6/30/201640.0740.2139.6239.6611,640,500
6/29/201640.5540.5940.1540.186,495,160
6/28/201641.2341.3240.8840.885,547,620
6/27/201641.2441.8241.2441.6510,147,500
6/24/201640.8041.0040.2240.9412,803,800
6/23/201619.8419.9019.7419.756,038,730
6/22/201619.9520.0319.8720.036,931,440
6/21/201619.9820.0419.9319.9712,500,800
6/20/201619.9420.0419.8620.025,082,160
6/17/201620.0920.2320.0920.143,971,540
6/16/201620.2620.3620.0720.089,197,390
6/15/201620.0820.1720.0020.147,736,370
6/14/201620.1320.2320.0520.138,982,560
6/13/201620.0020.0919.9020.067,693,850
6/10/201619.8919.9919.8519.927,888,910
6/9/201619.8019.8219.7319.776,802,800
6/8/201619.7619.7819.7019.716,604,930
6/7/201619.7919.8019.7119.787,549,080
6/6/201619.8719.8919.7719.816,694,280
6/3/201619.9220.0419.8719.917,700,470
6/2/201619.9620.0119.8519.864,116,470
6/1/201620.0420.0519.8919.914,331,540
5/31/201619.8920.0219.8719.934,742,700
5/27/201619.9919.9919.9219.933,409,460
5/26/201620.0020.0419.9720.024,267,500
5/25/201620.0720.0819.9620.0111,651,500
5/24/201620.3120.3220.1120.148,348,980
5/23/201620.3820.4420.3520.434,156,490
5/20/201620.4420.4520.3220.377,916,080
5/19/201620.5420.6620.4820.5112,516,400
5/18/201620.5120.5720.3120.4311,447,200
5/17/201620.3020.5220.2620.466,945,250
5/16/201620.4420.4520.2120.277,836,870
5/13/201620.3420.5120.2620.4818,183,200
5/12/201620.2220.4120.2020.314,291,960
5/11/201620.1620.3020.1220.304,440,290
5/10/201620.2820.2920.1020.124,056,480
5/9/201620.4120.4220.3120.374,611,440
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center