$84.61 -0.57 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
10/22/201485.2785.7284.4184.61183,142
10/21/201484.8085.3784.6185.18170,205
10/20/201484.2885.4084.1185.2792,212
10/17/201485.2385.9885.1285.36122,150
10/16/201483.0785.0383.0484.26145,321
10/15/201484.2185.6083.5885.53224,312
10/14/201485.9686.5685.1185.98127,204
10/13/201486.0786.9185.7985.85157,755
10/10/201485.6186.2185.2185.28262,132
10/9/201486.9386.9385.7786.09204,145
10/8/201486.5987.9085.7787.79128,761
10/7/201486.9287.1786.1986.19142,376
10/6/201486.8587.5286.5486.77187,327
10/3/201485.7085.7684.9385.26219,785
10/2/201485.9186.1984.8185.77251,531
10/1/201486.8687.0585.8185.87193,692
9/30/201487.2687.9287.1487.36177,969
9/29/201487.7288.0287.1087.30158,349
9/26/201490.1290.6989.8790.02118,205
9/25/201491.1791.2390.0990.52183,153
9/24/201491.1591.7790.5091.46184,505
9/23/201488.9389.2588.3888.49183,769
9/22/201488.9089.1687.8888.10238,429
9/19/201490.5690.6789.7590.04594,764
9/18/201491.3691.3690.5090.73241,961
9/17/201492.7292.7491.5491.74234,068
9/16/201491.7893.9991.5392.67272,031
9/15/201494.2594.2592.9693.10264,508
9/12/201499.97100.8798.6699.24161,441
9/11/2014100.51100.7599.8699.92281,485
9/10/2014101.92102.09101.06101.97166,858
9/9/2014104.64104.64103.52104.01108,433
9/8/2014105.67105.88104.49104.8571,165
9/5/2014105.07105.39104.48105.2878,629
9/4/2014105.40105.84104.34104.60130,378
9/3/2014105.06105.26104.64104.89121,694
9/2/2014101.02101.46100.91101.16112,125
8/29/2014101.80101.80100.78101.0091,499
8/28/2014100.30101.02100.05100.90136,396
8/27/2014102.19102.30101.90102.28113,322
8/26/2014103.03103.93102.98103.61144,662
8/25/2014103.00103.90102.76103.04209,096
8/22/2014100.01100.4599.43100.26168,784
8/21/201498.4798.4797.6897.7696,599
8/20/201498.4398.9998.3498.7998,562
8/19/201499.4699.8699.1699.83105,306
8/18/201498.2898.9997.8498.88166,045
8/15/201498.7998.9597.8798.6892,052
8/14/201499.0099.3898.6699.1091,855
8/13/201499.86100.1799.4399.7287,582
8/12/201497.5098.1797.4698.1798,438
8/11/201498.2998.9198.2998.76100,198
8/8/201497.6698.5697.4698.4376,679
8/7/201496.2096.4395.3896.0089,162
8/6/201495.9296.5995.8496.35163,928
8/5/201495.6695.9694.9695.39111,274
8/4/201497.5598.0297.0298.0082,866
8/1/201497.1597.8696.6497.5392,020
7/31/201498.7698.7697.3797.64398,918
7/30/201499.8499.8498.3098.72161,907
7/29/201498.5698.6297.2997.45157,480
7/28/201497.2898.2197.1898.18128,698
7/25/201498.2498.7097.8398.26102,886
7/24/201498.7499.1698.1298.23230,239
7/23/201498.5299.2397.8499.14110,992
7/22/201496.2396.9296.1996.77109,327
7/21/201493.3594.1292.9493.91124,112
7/18/201494.1694.7294.1694.5754,671
7/17/201494.4294.6993.5993.8558,455
7/16/201494.3794.8294.2894.5269,261
7/15/201494.0594.3893.5794.2369,515
7/14/201493.3993.7593.3693.5459,060
7/11/201492.9193.5192.6593.2788,347
7/10/201492.6093.6392.3692.73143,122
7/9/201493.5693.9593.2393.71155,598
7/8/201495.6095.6894.5494.8393,197
7/7/201494.9395.0094.4394.7368,319
7/3/201495.1595.8795.0895.7357,492
7/2/201495.2195.7695.2195.75110,606
7/1/201495.0095.4094.7394.81187,029
6/30/201495.8295.9594.8595.03113,163
6/27/201496.0896.5495.7896.54121,268
6/26/201495.4995.8395.2595.67142,045
6/25/201492.8593.6292.7693.47106,373
6/24/201492.8593.4892.3592.49167,154
6/23/201493.8693.9893.5093.79187,108
6/20/201496.5797.1496.2396.73374,955
6/19/201496.2996.7796.0796.54140,479
6/18/201496.4597.5296.0597.43128,095
6/17/201495.0696.2794.8996.26198,099
6/16/201496.0496.4895.4396.33158,478
6/13/201495.4196.0995.3595.95128,504
6/12/201494.2994.4193.6393.84106,566
6/11/201493.4593.7193.1693.3564,813
6/10/201494.3594.5894.2094.42120,870
6/9/201492.2992.8692.1092.7568,135
6/6/201492.5092.7392.1892.2098,774
6/5/201491.4491.7891.1391.6998,427
6/4/201491.3491.5590.6990.7993,930
6/3/201491.3992.4091.2892.22168,662
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center