$38.21 -0.16 (%) PrShs Sh S&P500 Shs -

Jul. 22, 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
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
7/12/201638.7038.7538.5538.654,857,500
7/11/201638.9338.9838.7838.896,489,950
7/8/201639.3239.3938.9939.025,398,400
7/7/201639.5539.8039.4239.613,825,950
7/6/201639.9840.1039.5939.616,570,400
7/5/201639.7739.9839.7339.854,598,420
7/1/201639.6839.6839.4639.574,806,290
6/30/201640.0740.2139.6239.6611,640,500
6/29/201640.5540.5940.1540.186,495,160
6/28/201641.2341.3240.8840.885,547,620
6/27/201641.2441.8241.2441.6510,147,500
6/24/201640.8041.0040.2240.9412,803,800
6/23/201619.8419.9019.7419.756,038,730
6/22/201619.9520.0319.8720.036,931,440
6/21/201619.9820.0419.9319.9712,500,800
6/20/201619.9420.0419.8620.025,082,160
6/17/201620.0920.2320.0920.143,971,540
6/16/201620.2620.3620.0720.089,197,390
6/15/201620.0820.1720.0020.147,736,370
6/14/201620.1320.2320.0520.138,982,560
6/13/201620.0020.0919.9020.067,693,850
6/10/201619.8919.9919.8519.927,888,910
6/9/201619.8019.8219.7319.776,802,800
6/8/201619.7619.7819.7019.716,604,930
6/7/201619.7919.8019.7119.787,549,080
6/6/201619.8719.8919.7719.816,694,280
6/3/201619.9220.0419.8719.917,700,470
6/2/201619.9620.0119.8519.864,116,470
6/1/201620.0420.0519.8919.914,331,540
5/31/201619.8920.0219.8719.934,742,700
5/27/201619.9919.9919.9219.933,409,460
5/26/201620.0020.0419.9720.024,267,500
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center