$20.90 +0.08 (%) PrShs Sh S&P500 Shs - NYSEARCA

Aug. 3, 2015 | 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
8/3/201520.8321.0220.8320.903,643,210
7/31/201520.7520.8720.7420.822,579,380
7/30/201520.8720.9420.7820.801,910,860
7/29/201520.9420.9520.7820.813,219,240
7/28/201521.1121.2120.9320.953,511,690
7/27/201521.2021.2721.1421.224,601,900
7/24/201520.8621.1320.8621.093,948,020
7/23/201520.7620.9220.7420.882,140,080
7/22/201520.7920.8120.7220.762,149,720
7/21/201520.6520.7620.6320.712,596,210
7/20/201520.6120.6820.5820.632,868,350
7/17/201520.6620.7220.6420.662,891,510
7/16/201520.7120.7420.6620.683,539,720
7/15/201520.8220.8920.7720.842,520,140
7/14/201520.9220.9320.7920.825,719,570
7/13/201520.9821.0020.9020.934,216,430
7/10/201521.1721.2621.1021.154,524,380
7/9/201521.2021.4321.1721.435,166,580
7/8/201521.2821.4921.2421.475,298,950
7/7/201521.2221.5121.1021.126,886,240
7/6/201521.3621.3721.1521.257,048,320
7/2/201521.1221.2421.0821.192,937,860
7/1/201521.1321.2621.1121.173,656,240
6/30/201521.2021.3921.1921.345,580,020
6/29/201521.1221.3921.0421.386,738,990
6/26/201520.9021.0120.8620.933,696,220
6/25/201520.8120.9520.8020.932,340,970
6/24/201520.7520.8820.7120.872,306,540
6/23/201520.7220.7720.6820.731,762,990
6/22/201520.7320.7720.6720.742,635,740
6/19/201520.7920.8920.7820.892,660,150
6/18/201520.9120.9220.7020.773,389,250
6/17/201520.9921.1020.9020.982,020,710
6/16/201521.1421.1721.0021.021,675,890
6/15/201521.1921.2521.1021.142,333,460
6/12/201520.9821.0720.9621.032,360,210
6/11/201520.8920.9220.8320.872,083,020
6/10/201521.1021.1120.9020.963,546,360
6/9/201521.2021.2721.1321.192,063,850
6/8/201521.0821.2121.0621.202,616,310
6/5/201521.0521.1420.9821.072,183,310
6/4/201520.9321.0720.8721.012,683,460
6/3/201520.8520.9120.7820.864,972,270
6/2/201520.9421.0220.8320.931,953,020
6/1/201520.8520.9920.8220.892,091,560
5/29/201520.8120.9620.8120.932,973,480
5/28/201520.8320.8920.7920.802,031,420
5/27/201520.9320.9720.7520.793,405,850
5/26/201520.8221.0320.8120.974,304,660
5/22/201520.7620.7720.7020.761,697,960
5/21/201520.7920.8120.6920.723,025,180
5/20/201520.7420.8120.6820.781,966,370
5/19/201520.7420.7920.7020.751,604,920
5/18/201520.8320.8420.7220.754,103,870
5/15/201520.8220.8820.8020.822,717,320
5/14/201520.9320.9720.8320.844,914,870
5/13/201521.0221.0920.9421.051,826,920
5/12/201521.1121.2021.0021.063,352,890
5/11/201520.9121.0120.8821.001,594,960
5/8/201520.9921.0020.8820.928,016,750
5/7/201521.2821.3221.1321.196,084,210
5/6/201521.1321.4021.0821.264,076,340
5/5/201520.9721.2020.9321.173,082,000
5/4/201520.9520.9620.8720.952,928,980
5/1/201521.1321.1521.0021.022,016,290
4/30/201521.0921.3221.0421.224,893,180
4/29/201521.0521.1220.9521.032,722,720
4/28/201521.0121.1520.9320.942,503,680
4/27/201520.8621.0320.8421.001,907,140
4/24/201520.9120.9720.8920.913,222,090
4/23/201521.0721.0720.8920.982,843,860
4/22/201521.0921.1921.0021.032,804,620
4/21/201521.0221.1721.0021.131,296,570
4/20/201521.1821.1921.0621.111,914,830
4/17/201521.1921.3921.1721.304,545,850
4/16/201521.0921.1120.9921.052,582,860
4/15/201521.0821.1020.9921.043,729,690
4/14/201521.2021.2821.1221.141,747,500
4/13/201521.1021.1921.0321.191,388,540
4/10/201521.1821.2021.0921.091,878,030
4/9/201521.3221.3821.1821.211,648,330
4/8/201521.3521.3921.2521.291,364,320
4/7/201521.3221.3821.2221.372,170,710
4/6/201521.5921.5921.2621.313,211,730
4/2/201521.5521.5721.4121.485,579,680
4/1/201521.4721.6721.4621.532,865,400
3/31/201521.3821.4721.3021.462,115,400
3/30/201521.4221.4221.2421.273,005,780
3/27/201521.6021.6321.5221.541,553,300
3/26/201521.6321.7121.4821.583,467,240
3/25/201521.2121.5521.1821.545,558,940
3/24/201521.1321.2521.0821.257,061,160
3/23/201521.0821.1121.0021.112,552,370
3/20/201521.1521.1521.0121.082,447,850
3/19/201521.2221.3121.1821.271,750,390
3/18/201521.4821.5621.0821.173,989,840
3/17/201521.4521.5221.3721.412,190,310
3/16/201521.5621.5621.3521.354,259,610
3/13/201521.5421.7821.5321.633,717,450
3/11/201521.7121.8121.6921.802,252,980
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!