$82.93 -1.39 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Jul. 6, 2015 | 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
7/6/201583.6684.1282.6782.93155,513
7/2/201584.6485.3684.2184.32113,417
7/1/201585.3685.9083.8084.17254,047
6/30/201585.6386.5385.4585.71151,641
6/29/201584.3084.4783.5083.52113,566
6/26/201585.9286.1985.1285.45116,789
6/25/201587.4887.7187.0787.1599,264
6/24/201588.3588.7887.7687.9796,339
6/23/201587.4588.6087.4188.39234,592
6/22/201584.8685.4084.7484.96143,880
6/19/201583.7884.4383.7183.82164,515
6/18/201583.6684.7183.6684.56219,774
6/17/201582.6282.8882.0382.54113,181
6/16/201580.9581.4080.4581.3196,587
6/15/201582.2482.2681.5282.07136,381
6/12/201583.1583.5783.0783.2363,844
6/11/201582.6483.3582.5283.11127,785
6/10/201582.6383.1482.3782.52192,000
6/9/201583.2483.6383.2383.29111,358
6/8/201585.5886.1785.5585.62105,573
6/5/201584.2284.8483.7384.60133,166
6/4/201586.9786.9785.3286.31246,002
6/3/201587.3487.8787.0787.4892,214
6/2/201587.4287.9087.3187.52113,914
6/1/201587.9388.0087.0987.20178,580
5/29/201588.1288.4987.5787.67133,866
5/28/201588.6189.0687.9288.64218,627
5/27/201591.5891.5890.7891.34206,798
5/26/201592.8393.0591.0691.62246,184
5/22/201591.0991.4390.9291.03202,712
5/21/201588.3388.4887.9588.00124,480
5/20/201588.6888.8088.2288.4998,519
5/19/201589.2189.2188.5788.9094,841
5/18/201588.3688.8088.0388.70165,293
5/15/201589.7890.7189.3190.56145,648
5/14/201589.1989.9589.1989.44118,793
5/13/201589.0489.3188.7389.01157,906
5/12/201589.0990.0388.7089.80180,698
5/11/201591.6591.8190.4590.47198,841
5/8/201591.6992.7291.3592.02121,374
5/7/201590.7791.2690.4090.83277,169
5/6/201593.4593.5691.5691.71223,044
5/5/201593.7794.2793.6394.14160,172
5/4/201594.9096.0194.9095.72116,462
5/1/201594.3595.4494.1494.88189,547
4/30/201594.0194.6593.6294.47187,528
4/29/201594.3896.4694.3896.41230,003
4/28/201594.0794.2093.0894.13139,437
4/27/201594.0296.6994.0294.98394,550
4/24/201591.7892.0091.3991.73101,648
4/23/201590.8191.4490.4791.14126,719
4/22/201590.6691.0390.2390.7097,054
4/21/201589.9790.5889.8890.00152,636
4/20/201588.1989.2588.0288.59215,388
4/17/201587.5588.8587.2588.57194,037
4/16/201589.7590.8089.5790.57199,207
4/15/201587.2588.2287.2588.03188,323
4/14/201585.5886.3785.4686.19131,101
4/13/201588.0088.0086.6486.71122,881
4/10/201586.4587.2786.3486.97203,160
4/9/201585.4987.3985.4987.30402,916
4/8/201583.6084.9083.4784.61296,836
4/7/201581.5882.1781.3281.63190,157
4/6/201580.6481.5680.6481.29160,769
4/2/201580.1580.5680.1180.20114,166
4/1/201580.0280.5579.9080.23207,588
3/31/201579.0280.0979.0279.69155,021
3/30/201578.3579.8878.3579.70264,554
3/27/201577.9278.0777.2777.41197,297
3/26/201577.4677.6476.9477.20349,182
3/25/201577.4277.7376.7377.02224,042
3/24/201577.4877.7177.1077.33299,894
3/23/201578.7778.7776.3576.93548,830
3/20/201579.8480.7179.8480.26676,840
3/19/201579.6179.6378.4578.91306,030
3/18/201579.1280.1778.5879.92320,517
3/17/201578.1078.7877.9878.65146,310
3/16/201578.9979.0877.7778.39193,268
3/13/201578.7378.7978.0478.6785,091
3/12/201579.1979.3078.2578.43105,471
3/11/201578.5178.5477.9178.2097,499
3/10/201578.5078.5077.7778.10120,441
3/9/201579.9479.9479.2979.39109,882
3/6/201579.6979.8278.6578.94141,451
3/5/201580.6080.6980.1880.26108,079
3/4/201581.4681.4980.7281.35131,788
3/3/201582.5582.9082.3382.75140,499
3/2/201583.6383.6883.0283.12118,116
2/27/201583.3484.2383.2783.68125,270
2/26/201584.0984.0983.1883.27110,458
2/25/201583.2583.4682.7482.9998,116
2/24/201583.0383.5082.7983.0982,895
2/23/201582.9582.9581.9782.23150,462
2/20/201583.0883.3982.6283.38108,068
2/19/201583.1983.6282.6882.76140,419
2/18/201583.9284.2583.6783.80124,450
2/17/201581.6483.7780.5183.12266,035
2/13/201580.1080.4479.9980.1386,877
2/12/201579.7380.1479.5279.8094,957
2/11/201578.8578.8578.1578.41140,622
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!