StockSelector.com
  Research, Select, & Monitor Saturday, February 23, 2019 10:26:38 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SPDR S&P 500$279.14$1.72.62%

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

Your Target?


From 11/26/2018 to 2/22/2019 
Date Open High Low Close Volume
2/22/2019 278.110 279.360 277.400 279.140 78,114,600
2/21/2019 277.700 278.100 276.345 277.420 64,214,700
2/20/2019 277.810 278.920 277.250 278.410 76,610,700
2/19/2019 276.480 278.580 276.470 277.850 59,120,800
2/15/2019 276.360 277.410 276.130 277.370 97,088,600
2/14/2019 273.780 275.640 272.870 274.380 83,234,300
2/13/2019 275.030 275.930 274.560 274.990 65,277,200
2/12/2019 272.420 274.520 272.340 274.100 72,270,200
2/11/2019 271.200 271.490 270.030 270.620 68,021,400
2/8/2019 268.750 270.580 267.830 270.470 75,788,800
2/7/2019 270.940 271.550 268.290 270.140 95,481,900
2/6/2019 272.790 273.340 271.920 272.740 58,347,700
2/5/2019 272.440 273.440 271.880 273.100 79,552,700
2/4/2019 270.110 272.030 269.360 271.960 60,744,800
2/1/2019 270.150 271.200 269.180 270.060 85,782,500
1/31/2019 267.510 270.470 267.270 269.930 104,012,000
1/30/2019 265.100 268.520 264.250 267.580 92,473,600
1/29/2019 263.920 264.550 262.480 263.410 66,136,300
1/28/2019 263.390 263.830 261.790 263.760 85,613,600
1/25/2019 265.610 266.700 263.660 265.780 96,883,300
1/24/2019 263.210 264.200 262.080 263.550 59,204,100
1/23/2019 264.010 264.790 260.660 263.410 86,030,200
1/22/2019 264.820 265.060 261.060 262.860 115,531,100
1/18/2019 264.980 266.980 263.000 266.460 127,900,300
1/17/2019 260.010 263.920 259.960 262.960 96,118,400
1/16/2019 260.830 261.970 260.600 260.980 77,636,700
1/15/2019 257.820 260.700 257.810 260.350 85,208,200
1/14/2019 256.860 258.300 256.410 257.400 70,908,200
1/11/2019 257.680 259.010 257.030 258.980 73,858,100
1/10/2019 256.260 259.160 255.500 258.880 96,823,900
1/9/2019 257.560 258.910 256.190 257.970 95,006,500
1/8/2019 256.820 257.310 254.000 256.770 102,512,500
1/7/2019 252.690 255.950 251.690 254.380 103,139,100
1/4/2019 247.590 253.110 247.170 252.390 142,628,800
1/3/2019 248.230 248.570 243.670 244.210 144,140,600
1/2/2019 245.980 251.210 245.950 250.180 126,925,200
12/31/2018 249.560 250.190 247.470 249.920 144,299,300
12/28/2018 249.580 251.400 246.450 247.750 153,100,100
12/27/2018 242.570 248.290 238.960 248.070 186,267,300
12/26/2018 235.970 246.180 233.760 246.180 218,485,300
12/24/2018 239.040 240.835 234.270 234.340 147,311,500
12/21/2018 246.740 249.710 239.980 240.700 255,345,600
12/20/2018 249.860 251.620 244.650 247.170 252,053,300
12/19/2018 255.170 259.400 249.350 251.260 214,992,700
12/18/2018 257.200 257.950 253.280 255.080 134,515,100
12/17/2018 259.400 260.650 253.525 255.360 165,492,200
12/14/2018 262.960 264.030 259.850 260.470 116,961,000
12/13/2018 266.520 267.490 264.120 265.370 96,662,700
12/12/2018 267.470 269.000 265.370 265.460 97,976,700
12/11/2018 267.660 267.870 262.480 264.130 121,504,400
12/10/2018 263.370 265.160 258.620 264.070 151,445,800
12/7/2018 269.460 271.220 262.630 263.570 161,018,900
12/6/2018 265.920 269.970 262.440 269.840 204,185,400
12/4/2018 278.370 278.850 269.900 270.250 177,986,000
12/3/2018 280.280 280.400 277.505 279.300 103,017,700
11/30/2018 273.810 276.280 273.450 275.650 98,204,100
11/29/2018 273.710 275.550 272.430 273.980 82,346,400
11/28/2018 269.600 274.580 268.330 274.580 127,629,600
11/27/2018 266.340 268.400 265.660 268.400 75,502,400
11/26/2018 265.780 267.750 265.340 267.500 79,981,300


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.