StockSelector.com
  Research, Select, & Monitor Tuesday, November 20, 2018 3:15:38 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
SPDR S&P 500$264.37($4.73)(1.76%)

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

Your Target?


From 8/27/2018 to 11/19/2018 
Date Open High Low Close Volume
11/19/2018 273.050 273.380 268.070 269.100 103,061,700
11/16/2018 271.790 274.750 271.210 273.730 126,668,000
11/15/2018 268.780 273.540 267.010 273.020 135,101,400
11/14/2018 274.160 274.610 268.450 270.200 125,335,900
11/13/2018 273.090 275.325 271.250 272.060 98,176,600
11/12/2018 277.190 277.460 271.990 272.570 99,673,500
11/9/2018 279.030 279.240 276.180 277.760 98,812,500
11/8/2018 280.110 281.220 279.220 280.500 65,584,800
11/7/2018 277.560 281.100 277.080 281.010 102,752,100
11/6/2018 273.320 275.300 273.250 275.120 60,085,800
11/5/2018 272.440 274.010 271.350 273.390 65,622,400
11/2/2018 274.750 275.230 269.590 271.890 122,634,100
11/1/2018 271.600 273.730 270.380 273.510 99,495,000
10/31/2018 270.650 273.230 270.120 270.630 128,296,300
10/30/2018 263.670 268.120 263.120 267.770 157,116,000
10/29/2018 268.800 270.250 259.850 263.860 160,749,100
10/26/2018 265.920 271.000 262.290 265.330 201,574,500
10/25/2018 267.380 271.810 266.230 270.080 138,061,500
10/24/2018 273.330 273.760 264.700 265.320 177,806,700
10/23/2018 270.950 274.870 268.610 273.610 146,352,700
10/22/2018 277.000 277.360 274.410 275.010 82,415,800
10/19/2018 277.130 279.300 275.470 276.250 139,901,600
10/18/2018 279.400 280.070 274.970 276.400 134,557,500
10/17/2018 280.440 281.150 277.560 280.450 110,625,900
10/16/2018 276.600 280.820 276.070 280.400 118,255,800
10/15/2018 275.550 277.040 274.300 274.400 102,263,700
10/12/2018 276.770 277.090 272.370 275.950 183,186,400
10/11/2018 277.080 278.900 270.360 272.170 274,840,500
10/10/2018 286.830 286.910 277.880 278.300 214,731,000
10/9/2018 287.390 288.860 286.770 287.400 74,338,900
10/8/2018 287.050 288.220 285.500 287.820 87,742,100
10/5/2018 289.690 290.270 286.220 287.820 105,951,700
10/4/2018 291.180 291.240 287.660 289.440 111,545,900
10/3/2018 292.740 293.210 291.320 291.720 64,694,500
10/2/2018 291.560 292.355 291.140 291.560 47,258,200
10/1/2018 292.110 292.930 290.980 291.730 62,078,900
9/28/2018 289.990 291.280 289.950 290.720 70,091,300
9/27/2018 290.410 291.910 290.100 290.690 59,249,400
9/26/2018 290.910 292.240 289.410 289.880 79,739,600
9/25/2018 291.530 291.650 290.480 290.750 44,370,000
9/24/2018 291.340 291.500 290.370 291.020 53,409,600
9/21/2018 293.090 293.220 291.810 291.990 105,479,600
9/20/2018 292.640 293.940 291.240 293.580 100,360,600
9/19/2018 290.970 291.690 290.825 291.220 49,080,500
9/18/2018 289.580 291.580 289.550 290.910 61,930,400
9/17/2018 290.820 290.860 289.030 289.340 68,244,000
9/14/2018 291.060 291.270 290.000 290.880 55,079,800
9/13/2018 290.320 291.038 289.995 290.830 51,034,200
9/12/2018 289.060 289.800 288.230 289.120 59,810,700
9/11/2018 287.370 289.550 286.975 289.050 50,530,400
9/10/2018 288.740 289.040 287.880 288.100 50,210,900
9/7/2018 286.980 288.700 286.710 287.600 73,524,800
9/6/2018 289.150 289.490 287.000 288.160 65,909,800
9/5/2018 289.410 289.640 287.890 289.030 72,452,400
9/4/2018 289.840 290.210 288.680 289.810 57,594,300
8/31/2018 289.840 290.810 289.290 290.310 66,140,800
8/30/2018 290.940 291.360 289.630 290.300 61,229,500
8/29/2018 290.160 291.740 289.885 291.480 61,485,500
8/28/2018 290.300 290.420 289.400 289.920 46,943,400
8/27/2018 288.860 289.900 288.680 289.780 57,072,300


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 - 2018 StockSelector.com. All rights reserved.