$20.89 -0.02 (%) PrShs Sh S&P500 Shs - NYSEARCA

Apr. 27, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
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
3/10/201521.5821.7521.5621.754,350,230
3/9/201521.4721.4821.3521.412,198,560
3/6/201521.3121.5321.2421.483,164,150
3/5/201521.1721.2521.1621.20946,003
3/4/201521.1921.3321.1921.222,318,650
3/3/201521.1021.2221.0821.122,361,700
3/2/201521.1621.1721.0321.031,008,980
2/27/201521.1221.1821.0821.181,218,450
2/26/201521.0921.1821.0721.111,787,550
2/25/201521.0721.1221.0221.094,288,520
2/24/201521.1421.1721.0421.051,619,760
2/23/201521.1421.1921.1221.121,311,150
2/20/201521.3021.3721.1221.131,588,570
2/19/201521.3021.3221.2121.241,193,320
2/18/201521.2921.3221.2321.241,465,750
2/17/201521.3321.3421.2121.241,556,660
2/13/201521.3521.3821.2621.274,406,020
2/12/201521.4821.4921.3521.372,408,640
2/11/201521.5921.6921.5121.572,211,510
2/10/201521.6821.8021.5521.573,361,740
2/9/201521.8121.8721.7121.822,771,900
2/6/201521.6121.7821.5421.713,564,630
2/5/201521.7821.8021.6421.642,487,910
2/4/201521.8921.9421.7421.893,716,340
2/3/201522.0022.0521.8021.804,281,720
2/2/201522.3222.5722.1022.135,582,320
1/30/201522.2822.4322.1022.385,611,390
1/29/201522.3022.4822.0822.128,764,810
1/28/201521.8722.3521.8722.344,190,230
1/27/201522.0122.1521.8922.052,841,930
1/26/201521.8321.9321.7421.742,460,240
1/23/201521.7221.8221.6921.822,687,650
1/22/201521.9122.1021.6721.694,556,720
1/21/201522.1922.2521.9522.012,337,890
1/20/201522.1022.3422.0622.122,854,330
1/16/201522.5022.5322.1522.184,522,810
1/15/201522.1822.4822.1422.483,474,030
1/14/201522.4022.5222.2422.255,782,550
1/13/201521.9422.3021.7722.155,114,890
1/12/201521.8822.1521.8722.072,336,750
1/9/201521.6821.9821.6821.902,384,470
1/8/201521.9321.9421.7021.732,748,580
1/6/201522.1522.5122.0822.414,772,820
1/5/201521.9222.2321.9122.173,154,680
1/2/201521.7021.9321.6421.811,924,410
12/31/201421.5421.8021.5121.782,344,410
12/30/201421.5121.5821.4921.561,724,690
12/29/201421.5021.5221.4321.461,705,090
12/26/201421.5021.5021.4421.481,004,130
12/24/201421.5121.5621.4921.56834,990
12/23/201421.5021.5821.5021.552,170,200
12/22/201421.6521.6921.5821.583,093,460
12/19/201421.6921.7821.6021.665,019,340
12/18/201422.0122.1021.7821.805,611,970
12/17/201422.7122.7422.2722.338,265,800
12/16/201422.7122.8022.2822.786,817,500
12/15/201422.3222.6822.2622.606,916,420
12/12/201422.2822.4722.1422.475,023,700
12/11/201422.1522.1521.8722.095,948,510
12/10/201421.9222.2321.9122.203,854,730
12/9/201422.0822.1321.8421.863,315,300
12/8/201421.7421.9221.6521.842,698,700
12/5/201421.7121.7521.6521.692,691,820
12/4/201421.7421.8421.6721.743,476,340
12/3/201421.7821.7921.6821.701,439,910
12/2/201421.9321.9421.7721.791,950,890
12/1/201421.8821.9821.8621.943,109,100
11/28/201421.7621.8221.7221.781,417,200
11/26/201421.7921.8121.7321.741,398,330
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center