$37.43 -0.02 (%) PrShs Sh S&P500 Shs -

Dec. 2, 2016 | 04:00 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
12/2/201637.4537.5037.3337.431,442,250
12/1/201637.2637.5237.2637.452,500,350
11/30/201637.1037.3237.0737.312,407,640
11/29/201637.2837.3537.1337.231,624,260
11/28/201637.1837.3237.1337.282,536,120
11/25/201637.1937.2137.1237.12702,150
11/23/201637.3937.4337.2537.251,299,320
11/21/201637.5337.5537.3537.372,540,440
11/18/201637.5437.6837.5137.651,554,160
11/17/201637.7237.7537.5537.551,796,740
11/16/201637.8037.8337.7037.731,834,370
11/15/201637.8937.9437.6637.664,042,240
11/14/201637.8938.1237.8637.976,101,570
11/11/201638.0538.1937.9637.998,729,580
11/10/201637.8538.2137.6737.948,245,320
11/9/201638.7538.7737.8838.0116,028,700
11/8/201638.7038.7438.3038.404,589,540
11/7/201638.9238.9538.5938.614,762,790
11/4/201639.4139.5039.2239.484,588,960
11/3/201639.1939.4939.1639.405,457,000
11/2/201639.0839.3439.0139.244,931,230
11/1/201638.6739.2838.6539.033,788,320
10/31/201638.7038.7738.6238.732,122,550
10/28/201638.6338.8838.4838.743,664,620
10/27/201638.3838.6438.3738.631,520,560
10/26/201638.6238.6738.4038.521,306,380
10/25/201638.3538.4738.3038.431,268,060
10/24/201638.3038.3838.2438.331,561,000
10/21/201638.6638.6938.4638.491,382,230
10/20/201638.5038.6438.3838.503,950,450
10/19/201638.4738.5438.3738.431,592,090
10/18/201638.4438.6238.4238.532,295,190
10/17/201638.6538.8138.6038.753,488,240
10/14/201638.4538.6638.3538.639,118,800
10/13/201638.8138.9938.5538.663,615,130
10/12/201638.5438.6638.4238.531,921,830
10/11/201638.1938.7338.1838.572,976,810
10/10/201638.1038.1338.0138.102,045,730
10/7/201638.1238.4538.0838.292,085,130
10/6/201638.2438.3638.1338.161,454,740
10/5/201638.2638.2638.1138.201,271,860
10/4/201638.1538.4938.1138.373,454,540
10/3/201638.1738.3038.1338.211,793,110
9/30/201638.2138.2537.9438.072,533,870
9/29/201638.0738.4837.9938.364,757,910
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center