StockSelector.com
  Research, Select, & Monitor Saturday, August 18, 2018 8:44:15 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SPDR S&P 500$285.06$1.00.35%

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

Your Target?


From 5/24/2018 to 8/17/2018 
Date Open High Low Close Volume
8/17/2018 283.830 285.560 283.370 285.060 65,618,400
8/16/2018 283.400 285.040 283.360 284.060 69,967,900
8/15/2018 282.380 282.540 280.160 281.780 102,925,300
8/14/2018 282.920 284.170 282.480 283.900 43,842,000
8/13/2018 283.470 284.160 281.770 282.100 65,732,900
8/10/2018 283.450 284.055 282.360 283.160 77,076,000
8/9/2018 285.530 285.970 284.915 285.070 35,716,900
8/8/2018 285.390 285.910 284.940 285.460 42,114,500
8/7/2018 285.390 286.010 285.240 285.580 43,196,600
8/6/2018 283.640 284.990 283.200 284.640 39,400,800
8/3/2018 282.530 283.660 282.330 283.600 53,935,300
8/2/2018 279.390 282.580 279.160 282.390 63,426,300
8/1/2018 281.560 282.130 280.130 280.860 53,853,300
7/31/2018 280.810 282.020 280.380 281.330 68,570,400
7/30/2018 281.510 281.690 279.360 279.950 63,742,500
7/27/2018 283.710 283.820 280.380 281.420 76,773,000
7/26/2018 283.200 284.110 283.090 283.340 57,919,500
7/25/2018 281.330 284.370 281.280 284.010 78,882,900
7/24/2018 281.790 282.560 280.630 281.610 68,026,900
7/23/2018 279.450 280.430 279.060 280.200 47,014,900
7/20/2018 279.770 280.480 279.500 279.680 82,371,200
7/19/2018 280.310 280.740 279.460 280.000 61,412,100
7/18/2018 280.560 281.180 280.060 281.060 44,570,500
7/17/2018 278.470 280.910 278.410 280.470 52,315,400
7/16/2018 279.640 279.800 278.840 279.340 48,201,000
7/13/2018 279.170 279.930 278.660 279.590 48,234,900
7/12/2018 278.280 279.430 277.600 279.370 60,073,900
7/11/2018 277.150 278.040 276.520 276.860 77,054,700
7/10/2018 278.410 279.010 278.080 278.900 51,966,800
7/9/2018 276.550 277.960 276.500 277.900 50,508,000
7/6/2018 273.140 275.840 272.710 275.420 66,483,600
7/5/2018 272.170 273.180 270.960 273.110 56,925,900
7/3/2018 272.870 272.980 270.420 270.900 42,187,000
7/2/2018 269.510 272.040 269.240 271.860 63,554,700
6/29/2018 272.120 273.660 271.150 271.280 97,579,000
6/28/2018 269.290 271.750 268.490 270.890 76,644,800
6/27/2018 272.260 273.860 269.180 269.350 105,022,000
6/26/2018 271.640 272.560 270.790 271.600 68,666,000
6/25/2018 273.440 273.620 269.100 271.000 137,819,000
6/22/2018 275.660 275.790 274.490 274.740 56,594,700
6/21/2018 275.960 275.980 273.680 274.240 71,036,700
6/20/2018 276.270 276.720 275.590 275.970 53,785,400
6/19/2018 274.000 275.750 273.530 275.500 97,499,100
6/18/2018 275.490 276.700 274.950 276.560 52,917,500
6/15/2018 276.600 277.510 275.350 277.130 120,005,500
6/14/2018 279.010 279.330 278.060 278.730 77,097,600
6/13/2018 279.190 279.480 277.800 278.030 79,070,600
6/12/2018 279.030 279.330 278.190 278.920 72,306,900
6/11/2018 278.440 279.370 278.310 278.560 58,892,500
6/8/2018 276.850 278.250 276.660 278.190 72,139,700
6/7/2018 277.950 278.280 276.340 277.370 72,969,400
6/6/2018 275.790 277.520 275.090 277.400 62,732,200
6/5/2018 275.050 275.530 274.180 275.100 51,135,000
6/4/2018 274.530 275.185 274.260 274.900 45,385,100
6/1/2018 272.410 273.940 272.330 273.600 71,258,400
5/31/2018 272.150 272.490 270.255 270.940 93,519,900
5/30/2018 270.500 273.110 270.420 272.610 69,678,400
5/29/2018 270.310 271.170 267.760 269.020 115,908,600
5/25/2018 272.150 272.860 271.580 272.150 56,374,700
5/24/2018 272.910 273.220 270.780 272.800 76,043,800


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 - 2018 StockSelector.com. All rights reserved.