StockSelector.com
  Research, Select, & Monitor Friday, December 06, 2019 8:29:32 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SPDR S&P 500$312.02$.56.18%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/12/2019 to 12/5/2019 
Date Open High Low Close Volume
12/5/2019 312.230 312.250 310.580 312.020 40,781,600
12/4/2019 310.700 312.120 310.320 311.460 49,190,400
12/3/2019 308.770 309.640 307.130 309.550 75,172,700
12/2/2019 314.590 314.660 311.170 311.640 76,110,000
11/29/2019 314.860 315.130 314.060 314.310 36,592,700
11/27/2019 314.610 315.480 314.370 315.480 44,793,100
11/26/2019 313.410 314.280 313.060 314.080 37,727,900
11/25/2019 311.980 313.370 311.980 313.370 48,762,600
11/22/2019 311.090 311.240 309.850 310.960 44,850,200
11/21/2019 310.890 311.010 309.390 310.270 54,664,600
11/20/2019 311.280 311.850 309.060 310.770 79,696,200
11/19/2019 312.680 312.690 311.220 311.930 67,927,800
11/18/2019 311.530 312.280 311.030 312.020 49,327,900
11/15/2019 311.020 311.840 310.260 311.790 62,706,100
11/14/2019 308.790 309.640 308.090 309.550 52,001,800
11/13/2019 307.910 309.540 307.660 309.100 54,385,500
11/12/2019 308.750 309.990 308.150 309.000 46,444,000
11/11/2019 307.420 308.540 307.270 308.350 35,934,900
11/8/2019 307.800 309.004 307.030 308.940 49,068,800
11/7/2019 308.570 309.650 307.660 308.180 54,212,800
11/6/2019 307.030 307.400 306.060 307.100 46,487,100
11/5/2019 307.590 307.920 306.710 307.030 42,933,200
11/4/2019 307.850 308.000 306.960 307.370 60,606,900
11/1/2019 304.920 306.190 304.740 306.140 71,141,500
10/31/2019 304.130 304.130 301.730 303.330 69,053,700
10/30/2019 303.430 304.550 301.990 304.140 49,643,900
10/29/2019 303.000 304.230 302.860 303.210 44,284,900
10/28/2019 302.940 303.850 302.910 303.300 42,146,900
10/25/2019 299.740 302.200 299.681 301.600 45,205,400
10/24/2019 300.910 301.070 299.460 300.370 35,857,400
10/23/2019 298.730 299.940 298.495 299.880 34,991,800
10/22/2019 300.580 300.900 298.910 299.010 49,126,000
10/21/2019 299.420 300.210 298.935 299.990 39,460,900
10/18/2019 298.690 299.395 296.990 297.970 64,338,000
10/17/2019 299.680 300.240 298.515 299.280 46,784,800
10/16/2019 298.370 299.160 297.920 298.400 50,563,500
10/15/2019 297.100 299.700 296.970 298.880 47,832,300
10/14/2019 295.930 296.670 295.570 295.950 40,546,600
10/11/2019 296.270 298.740 296.145 296.280 101,228,500
10/10/2019 291.180 294.210 291.000 293.240 57,255,900
10/9/2019 291.200 292.300 288.660 291.270 65,701,000
10/8/2019 291.110 291.850 288.490 288.530 101,575,400
10/7/2019 293.470 295.260 292.770 293.080 60,656,500
10/4/2019 291.140 294.630 290.820 294.350 66,700,600
10/3/2019 287.810 290.450 284.820 290.420 85,906,800
10/2/2019 291.500 291.510 286.640 288.060 124,523,900
10/1/2019 297.740 298.455 293.000 293.240 89,900,400
9/30/2019 295.970 297.550 295.920 296.770 52,562,700
9/27/2019 297.830 297.947 293.690 295.400 84,781,100
9/26/2019 297.630 297.860 295.450 297.000 58,722,300
9/25/2019 295.960 298.110 294.330 297.620 73,434,000
9/24/2019 299.410 299.840 294.810 295.870 97,367,500
9/23/2019 297.550 299.000 297.270 298.210 47,541,300
9/20/2019 300.360 300.670 297.410 298.280 97,455,900
9/19/2019 301.530 302.630 300.710 301.080 78,099,200
9/18/2019 300.490 301.220 298.240 301.100 74,192,000
9/17/2019 299.940 301.020 299.750 300.920 42,904,400
9/16/2019 299.840 301.138 299.450 300.160 58,191,100
9/13/2019 301.780 302.170 300.680 301.090 62,104,800
9/12/2019 301.250 302.460 300.410 301.290 72,908,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.