$23.13 +0.28 (%) PrShs Sh S&P500 Shs - NYSEARCA

Feb. 11, 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
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
12/31/201520.7620.8820.6920.873,539,210
12/30/201520.5820.7020.5620.672,865,830
12/29/201520.6320.6320.5020.542,489,050
12/28/201520.7920.8920.7520.763,107,960
12/24/201520.7120.7420.6420.741,054,710
12/23/201520.8220.8320.6720.693,572,670
12/22/201521.0121.1420.9020.953,836,040
12/21/201521.1621.3021.1121.138,247,570
12/18/201521.0321.3021.0121.305,594,400
12/17/201520.5720.9320.5720.935,614,380
12/16/201520.7820.9420.5820.636,130,470
12/15/201520.9720.9820.8120.9110,818,300
12/14/201521.2421.4621.1421.1413,613,600
12/11/201521.1021.3021.0321.257,576,070
12/10/201520.9120.9220.7020.852,910,920
12/9/201520.8221.0220.5620.905,057,950
12/8/201520.8020.8620.6320.752,428,830
12/7/201520.5120.7120.5120.593,330,300
12/4/201520.8420.8520.4420.483,261,060
12/3/201520.5920.9720.5420.884,226,690
12/2/201520.3920.6320.3620.604,788,690
12/1/201520.5320.5420.3820.382,370,830
11/30/201520.4820.6120.4720.592,271,630
11/27/201520.5320.5820.4920.511,042,960
11/25/201520.5120.5620.4920.531,134,160
11/24/201520.6820.7220.4920.543,415,420
11/23/201520.5220.6120.4720.551,787,710
11/20/201520.5120.5820.4520.524,368,230
11/19/201520.6020.6520.5620.613,135,210
11/18/201520.8720.8820.5820.583,789,830
11/17/201520.8720.9920.7720.954,502,590
11/16/201521.2521.2720.9120.924,900,210
11/13/201521.0521.2521.0221.228,307,390
11/12/201520.8421.0120.7820.994,347,870
11/11/201520.6020.7220.5920.711,815,750
11/10/201520.7320.7720.6320.642,629,660
11/9/201520.5620.7920.5520.673,466,020
11/6/201520.5220.6520.4620.483,898,580
11/5/201520.4620.5820.4020.484,404,880
11/4/201520.3620.5220.3520.463,403,880
11/3/201520.5120.5220.3320.416,424,830
10/30/201520.5920.7220.5520.703,124,320
10/29/201520.6620.6820.5720.602,807,980
10/28/201520.8120.8820.6020.625,809,700
10/26/201520.7720.8520.7620.803,894,150
10/23/201520.7820.8820.7120.747,464,430
10/22/201521.2321.2420.9620.986,458,000
10/21/201521.1721.3721.1521.363,917,130
10/20/201521.2421.2821.1421.212,852,590
10/19/201521.2821.3221.1821.185,156,980
10/16/201521.2521.3421.1821.225,767,670
10/15/201521.5521.5921.3021.305,431,300
10/14/201521.5421.6721.4621.635,144,510
10/13/201521.4921.5521.3321.525,570,300
10/12/201521.4021.4621.3721.373,299,000
10/9/201521.4121.5021.3521.405,372,160
10/8/201521.6721.7221.3921.425,958,000
10/7/201521.6721.8421.5821.616,479,650
10/6/201521.7521.8921.6721.818,752,050
10/5/201521.9721.9821.7021.7411,780,600
10/2/201522.7422.8222.1322.149,077,680
10/1/201522.4622.7422.4222.486,656,230
9/30/201522.6822.7922.5022.517,982,280
9/29/201522.9423.1022.7522.956,908,230
9/28/201522.5323.0122.5222.9610,330,800
9/25/201522.1922.5222.1522.405,399,860
9/24/201522.5022.6722.3422.406,718,890
9/23/201522.2722.4022.2022.335,151,270
9/22/201522.3022.4422.2222.295,526,650
9/21/201522.0022.1421.8622.014,030,760
9/18/201522.0822.1621.8822.135,880,910
9/17/201521.7221.8021.4221.769,751,560
9/16/201521.8621.9121.6821.713,421,650
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center