$20.01 0.00 (%) PrShs Sh S&P500 Shs -

May. 26, 2016 | 02:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
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
5/6/201620.5520.5620.3720.385,711,130
5/5/201620.3920.5020.3520.457,613,500
5/4/201620.4620.5120.3620.448,078,160
5/3/201620.3120.4220.2720.346,664,030
5/2/201620.2620.3120.1420.155,709,630
4/29/201620.2920.4520.2420.3111,329,500
4/28/201620.1220.2619.9920.226,742,110
4/27/201620.1120.1619.9920.023,698,940
4/26/201620.0720.1220.0120.064,145,790
4/25/201620.1420.2120.1020.113,061,600
4/22/201620.1120.1720.0520.054,845,880
4/21/201619.9620.1019.9520.064,248,670
4/20/201619.9820.0319.8819.987,770,400
4/19/201620.0020.0819.9519.997,522,090
4/18/201620.2620.2720.0420.045,164,030
4/15/201620.1620.2320.1520.193,315,310
4/14/201620.1620.2120.1120.175,524,430
4/13/201620.2720.2820.1520.176,412,900
4/12/201620.5620.6020.3420.385,686,180
4/11/201620.4520.5820.3620.565,676,640
4/8/201620.4320.5820.3820.516,377,900
4/7/201620.4620.6620.4220.576,908,060
4/6/201620.5520.5820.3220.336,534,530
4/5/201620.5120.5920.4520.547,266,500
4/4/201620.3020.3920.2720.375,510,830
4/1/201620.5420.5820.2620.308,581,890
3/31/201620.3920.4520.3420.412,824,010
3/30/201620.3520.4220.2920.387,351,980
3/29/201620.7120.7420.4520.474,895,970
3/28/201620.6220.7220.5920.643,857,770
3/24/201620.7920.8120.6620.666,486,710
3/23/201620.5820.6820.5520.655,238,090
3/22/201620.6120.6320.4620.536,126,430
3/21/201620.5820.6020.4920.524,309,280
3/18/201620.5520.6020.5020.556,193,100
3/17/201620.7720.8220.5620.637,855,430
3/16/201620.9520.9520.7020.768,647,260
3/15/201620.9621.0020.8820.884,310,380
3/14/201620.8820.9220.7920.844,726,090
3/11/201620.9921.0020.8120.828,385,000
3/10/201621.1121.3921.0021.1612,030,800
3/9/201621.1821.2921.1421.185,868,460
3/8/201621.2021.3121.1321.307,258,600
3/7/201621.1921.2021.0021.065,045,270
3/4/201621.1221.2220.9721.099,022,180
3/3/201621.2621.3221.1421.145,814,890
3/2/201621.3621.4121.2221.228,920,200
3/1/201621.6721.7321.3121.3124,815,300
2/29/201621.6621.8521.5421.856,654,160
2/26/201621.5021.6921.4921.6512,187,100
2/25/201621.8221.9321.6021.606,041,460
2/24/201622.1822.3321.8521.889,653,740
2/23/201621.8022.0021.7621.996,439,300
2/22/201621.8021.8221.6921.695,628,800
2/19/201622.1422.2122.0122.055,585,430
2/18/201621.9022.0621.8822.026,792,780
2/17/201622.1322.1521.8821.928,982,190
2/16/201622.4222.5522.3022.3112,924,000
2/12/201622.9023.0222.6822.687,940,360
2/11/201623.2223.3723.0023.1316,199,700
2/10/201622.7222.8822.4822.8510,262,200
2/9/201623.1123.1222.6622.8510,883,400
2/8/201622.8023.1622.7622.8711,808,700
2/5/201622.1822.6322.1822.5411,500,000
2/4/201622.2222.3121.9922.135,536,120
2/3/201622.1422.6422.1022.1411,461,600
2/2/201622.1022.3522.0822.307,229,980
2/1/201622.0022.0921.7921.9122,225,700
1/29/201622.3322.3421.8821.909,506,650
1/28/201622.3322.6722.3022.437,337,520
1/27/201622.3822.6822.1522.5311,508,900
1/26/201622.5422.5622.2722.297,336,640
1/25/201622.3522.6522.3222.638,283,600
1/22/201622.3722.4822.2522.2910,299,600
1/21/201622.8223.0022.4822.7612,616,600
1/20/201622.9523.4422.6522.8721,257,300
1/19/201622.3622.8122.3422.5914,248,100
1/15/201622.7422.8822.5022.6021,655,000
1/14/201622.4222.6521.9822.1411,138,100
1/13/201621.8722.5721.8322.5312,011,100
1/12/201621.9422.2521.8621.9410,645,000
1/11/201622.0522.4122.0022.1612,775,300
1/8/201621.8022.2121.7222.1610,868,500
1/7/201621.8021.9821.5621.9219,137,300
1/6/201621.4721.5421.2821.436,587,490
1/5/201621.1521.2821.0821.134,917,140
1/4/201621.2421.4321.1821.195,560,730
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center