$54.10 +1.19 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Feb. 10, 2016 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
2/9/201652.2353.4352.0652.91110,969
2/8/201653.7654.2352.5153.54156,214
2/5/201655.8756.2654.6255.2086,457
2/4/201656.1156.8855.1655.76225,459
2/3/201654.0055.9552.6255.80163,437
2/2/201654.5554.6053.1353.36191,145
2/1/201654.7155.2154.4354.91152,896
1/29/201655.2556.4654.9856.31179,367
1/28/201654.3755.1353.7254.19167,146
1/27/201653.5955.1752.9453.88183,314
1/26/201653.3254.6652.8654.50168,238
1/25/201654.4354.9753.2253.39120,275
1/22/201654.4354.8554.0354.78138,712
1/21/201650.9253.0050.5852.22185,945
1/20/201649.6450.3948.2849.82177,901
1/19/201653.1353.2751.5252.02196,688
1/15/201650.5251.0349.6050.61222,992
1/14/201653.8154.8953.0054.81190,760
1/13/201655.2755.9653.5253.77134,662
1/12/201655.4755.6454.0054.77168,734
1/11/201655.4155.4553.9554.49159,490
1/8/201655.4755.9954.4354.48196,835
1/7/201653.8055.4253.4953.71222,702
1/6/201656.6256.9255.8156.12179,571
1/5/201658.5158.7458.1058.4382,979
1/4/201658.3958.6357.5558.38240,424
12/31/201559.7860.5059.4659.98145,087
12/30/201560.5561.0060.0060.04136,566
12/29/201561.6061.8461.1061.31157,637
12/28/201560.6663.1657.3661.09165,522
12/24/201563.7564.2263.6363.64108,297
12/23/201562.5963.6462.5963.61147,276
12/22/201559.7660.5659.5660.25189,181
12/21/201559.7559.8258.9259.50191,199
12/18/201559.7060.0859.1959.74197,709
12/17/201561.0961.0959.4459.72174,650
12/16/201560.5961.4459.7460.98250,588
12/15/201556.8758.2256.6157.82289,334
12/14/201555.8756.0955.1255.91206,006
12/11/201555.9156.2055.4755.73163,075
12/10/201557.5457.8857.0057.15146,786
12/9/201558.4259.6358.1258.46102,902
12/8/201557.7158.6257.3658.34119,452
12/7/201560.3560.4958.3658.75192,950
12/4/201561.4662.0861.1061.76133,560
12/3/201562.1062.4561.5261.66128,062
12/2/201562.7563.0561.8862.17127,541
12/1/201562.6163.2562.5162.77145,034
11/30/201561.4562.2661.3061.88187,193
11/27/201561.7661.9861.1361.61101,185
11/25/201563.7564.3263.4764.01167,862
11/24/201563.7365.3463.7164.97171,205
11/23/201564.9265.3764.3964.50132,741
11/20/201564.9965.7864.7365.29146,836
11/19/201564.6665.5364.6165.08103,353
11/18/201564.1064.8363.9464.68127,695
11/17/201564.8564.8563.8664.17202,663
11/16/201564.3565.9464.0665.88160,232
11/13/201565.3065.3764.0964.62169,326
11/12/201567.3868.7866.2167.39157,674
11/11/201568.2968.2966.8767.0490,387
11/10/201568.7568.8668.1668.53121,347
11/9/201570.0070.2368.8369.27150,394
11/6/201570.5870.9769.9070.7786,417
11/5/201572.8673.4172.4372.8172,297
11/4/201574.0374.1872.7973.04177,677
11/3/201572.4274.2072.4073.61120,930
11/2/201571.5772.6471.1972.36144,878
10/30/201571.6572.6171.3372.08120,749
10/29/201572.3472.5671.4972.25168,049
10/28/201573.0774.1672.1173.45183,384
10/27/201573.1373.3272.6173.10158,162
10/26/201573.9973.9973.1873.38124,609
10/23/201575.4175.5374.6475.39151,174
10/22/201572.6173.8272.6173.72110,738
10/21/201573.6073.7072.3372.48116,371
10/20/201573.8074.4273.5873.93105,993
10/19/201574.4674.4673.3973.92159,361
10/16/201573.4874.1372.9573.88147,892
10/15/201573.2273.7772.0073.77164,931
10/14/201572.0772.5971.4871.85139,782
10/13/201571.3071.9970.6070.83155,140
10/12/201572.3272.4070.9871.10129,949
10/9/201571.0771.0769.6970.00122,031
10/8/201569.5871.2169.3571.14169,045
10/7/201570.6171.0569.5770.09177,255
10/6/201566.0766.9966.0766.65117,836
10/5/201565.2066.2565.1666.11144,273
10/2/201561.8463.9761.7463.97126,988
10/1/201562.0062.5461.4662.07177,548
9/30/201561.2561.6160.6761.54109,707
9/29/201558.9359.7958.1459.37170,671
9/28/201561.5061.5060.3960.6297,293
9/25/201562.8862.8861.7661.87119,644
9/24/201562.1462.8361.5462.62146,445
9/23/201564.0164.1663.2463.35154,290
9/22/201565.7565.9064.8565.60134,655
9/21/201566.1766.8265.7166.48177,879
9/18/201566.7666.9865.7765.94109,648
9/17/201567.8669.4567.7368.32151,360
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center