$63.58 -3.78 (%) China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- - NYSE

Sep. 1, 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
9/1/201564.4264.6563.3463.58217,987
8/31/201566.5168.2665.9167.36159,154
8/28/201566.9768.1066.9767.35158,803
8/27/201565.2967.5165.2267.27239,902
8/26/201563.9064.5862.7564.46142,198
8/25/201566.0066.5463.5463.70191,124
8/24/201563.3766.4963.2964.05247,337
8/21/201567.9868.2266.7066.70143,831
8/20/201569.3269.6968.7368.90190,157
8/19/201572.0472.0870.5671.55174,467
8/18/201573.1773.5172.9273.19106,576
8/17/201573.8674.3173.6974.1785,047
8/14/201574.5974.8974.4274.6481,582
8/13/201574.9175.1074.5174.56135,553
8/12/201573.9874.6973.7474.69103,829
8/11/201574.0174.2173.5074.03190,752
8/10/201574.5375.6874.5375.6393,292
8/7/201575.0075.2174.1774.39114,032
8/6/201574.4074.5973.9374.3062,587
8/5/201575.4075.7174.5274.7195,222
8/4/201574.3874.6773.9674.4089,450
8/3/201574.5374.6273.8874.1184,037
7/31/201576.0076.0075.0575.2160,415
7/30/201576.0576.2675.6375.92106,788
7/29/201575.6877.1675.6877.00186,251
7/28/201574.8075.5374.4275.37132,886
7/27/201573.9974.2173.2073.60147,020
7/24/201577.2777.2776.3576.6397,775
7/23/201578.2778.3477.5577.8279,531
7/22/201577.9678.2777.6277.79110,378
7/21/201578.7179.5778.4678.62130,097
7/20/201578.7978.9378.1278.43119,756
7/17/201579.8279.8579.1579.3083,372
7/16/201579.7180.1979.7179.92106,932
7/15/201579.6680.0578.9879.13136,469
7/14/201578.7079.0178.5578.74139,835
7/13/201580.0080.4179.3779.5591,923
7/10/201580.4180.4479.4080.07108,108
7/9/201579.5580.0078.5578.60182,875
7/8/201580.0080.4078.0078.44421,115
7/7/201580.3981.1478.4880.99270,535
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
  • 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!