Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPGI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 62.04 | 0.56 | 0.91% | 61.86 | 62.04 | 61.86 | 1,120 |
| May 09 2024 | 61.48 | 0.78 | 1.29% | 61.48 | 61.48 | 61.48 | 36 |
| May 08 2024 | 60.70 | 0.57 | 0.95% | 60.66 | 60.72 | 60.64 | 1,823 |
| May 07 2024 | 60.13 | 0.25 | 0.42% | 60.07 | 60.13 | 60.07 | 22 |
| May 06 2024 | 59.88 | 0.06 | 0.10% | 59.82 | 59.88 | 59.58 | 2,763 |
| May 03 2024 | 59.82 | 0.60 | 1.01% | 59.55 | 59.82 | 59.55 | 1,158 |
| May 02 2024 | 59.22 | -0.62 | -1.04% | 60.54 | 60.54 | 58.85 | 7,898 |
| Apr 30 2024 | 59.84 | 0.70 | 1.18% | 59.80 | 59.84 | 59.80 | 1,569 |
| Apr 29 2024 | 59.14 | -0.18 | -0.30% | 59.34 | 59.46 | 59.00 | 2,977 |
| Apr 26 2024 | 59.32 | 0.06 | 0.10% | 59.36 | 59.48 | 59.32 | 18 |
| Apr 25 2024 | 59.26 | 0.13 | 0.22% | 59.96 | 60.06 | 59.09 | 1,297 |
| Apr 24 2024 | 59.13 | 0.27 | 0.46% | 59.23 | 59.23 | 59.02 | 195 |
| Apr 23 2024 | 58.86 | -0.92 | -1.54% | 58.80 | 58.86 | 58.80 | 4,436 |
| Apr 22 2024 | 59.78 | 0.32 | 0.54% | 59.73 | 60.02 | 59.71 | 1,204 |
| Apr 19 2024 | 59.46 | -0.51 | -0.85% | 60.96 | 60.96 | 59.35 | 2,606 |
| Apr 18 2024 | 59.97 | 0.04 | 0.07% | 60.10 | 60.10 | 59.97 | 2,512 |
| Apr 17 2024 | 59.93 | -0.14 | -0.23% | 60.06 | 60.06 | 59.93 | 4 |
| Apr 16 2024 | 60.07 | 1.21 | 2.06% | 60.03 | 60.07 | 60.03 | 485 |
| Apr 15 2024 | 58.86 | -0.68 | -1.14% | 58.86 | 58.86 | 58.86 | 18 |
| Apr 12 2024 | 59.54 | -0.63 | -1.05% | 59.70 | 59.70 | 59.54 | 2,126 |
| Apr 11 2024 | 60.17 | 0.21 | 0.35% | 60.17 | 60.17 | 60.17 | 16 |
| Apr 10 2024 | 59.96 | -0.46 | -0.76% | 60.24 | 60.24 | 59.79 | 4,021 |
| Apr 09 2024 | 60.42 | -0.48 | -0.79% | 60.41 | 60.42 | 60.41 | 439 |
| Apr 08 2024 | 60.90 | 0.32 | 0.53% | 60.73 | 60.90 | 60.73 | 2,110 |
| Apr 05 2024 | 60.58 | 0.58 | 0.97% | 59.97 | 60.58 | 59.97 | 16 |
| Apr 04 2024 | 60.00 | 0.30 | 0.50% | 60.12 | 60.12 | 60.00 | 3,659 |
| Apr 03 2024 | 59.70 | -0.12 | -0.20% | 59.46 | 59.74 | 59.46 | 366 |
| Apr 02 2024 | 59.82 | -0.36 | -0.60% | 58.97 | 59.82 | 58.97 | 1,053 |
| Apr 01 2024 | 60.18 | 0.72 | 1.21% | 60.17 | 60.18 | 60.12 | 2,309 |
| Mar 28 2024 | 59.46 | 1.45 | 2.50% | 59.30 | 59.46 | 59.30 | 1,908 |
| Mar 27 2024 | 58.01 | 0.26 | 0.45% | 58.14 | 58.14 | 58.01 | 2,022 |
| Mar 26 2024 | 57.75 | -0.14 | -0.24% | 57.75 | 57.75 | 57.75 | 1 |
| Mar 25 2024 | 57.89 | -0.61 | -1.04% | 57.84 | 57.89 | 57.68 | 924 |
| Mar 22 2024 | 58.50 | -0.91 | -1.53% | 58.34 | 58.50 | 58.34 | 4,682 |
| Mar 21 2024 | 59.41 | 0.54 | 0.92% | 59.46 | 59.46 | 59.41 | 217 |
| Mar 20 2024 | 58.87 | -0.24 | -0.41% | 58.87 | 58.87 | 58.87 | 40 |
| Mar 19 2024 | 59.11 | 0.15 | 0.25% | 59.11 | 59.11 | 59.11 | 1 |
| Mar 18 2024 | 58.96 | 0.46 | 0.79% | 59.04 | 59.18 | 58.96 | 824 |
| Mar 15 2024 | 58.50 | -0.12 | -0.20% | 58.20 | 58.50 | 58.20 | 1,085 |
| Mar 14 2024 | 58.62 | -0.66 | -1.11% | 58.54 | 58.67 | 58.54 | 2,143 |
| Mar 13 2024 | 59.28 | -0.18 | -0.30% | 59.26 | 59.28 | 59.26 | 728 |
| Mar 12 2024 | 59.46 | 0.42 | 0.71% | 59.34 | 59.46 | 59.20 | 1,012 |
| Mar 11 2024 | 59.04 | -0.18 | -0.30% | 59.07 | 59.07 | 59.04 | 754 |
| Mar 08 2024 | 59.22 | 0.53 | 0.90% | 59.34 | 59.34 | 59.22 | 492 |
| Mar 07 2024 | 58.69 | 0.21 | 0.36% | 58.85 | 58.85 | 58.69 | 9,239 |
| Mar 06 2024 | 58.48 | 0.28 | 0.48% | 58.55 | 58.68 | 58.20 | 1,986 |
| Mar 05 2024 | 58.20 | -0.24 | -0.41% | 58.47 | 58.47 | 58.20 | 8 |
| Mar 04 2024 | 58.44 | -0.89 | -1.50% | 58.62 | 58.67 | 58.44 | 2,456 |
| Mar 01 2024 | 59.33 | -0.19 | -0.32% | 58.89 | 59.39 | 58.89 | 70,996 |
| Feb 29 2024 | 59.52 | 0.00 | 0.00% | 59.52 | 59.52 | 59.52 | 11 |
| Feb 28 2024 | 59.52 | 0.84 | 1.43% | 59.52 | 59.52 | 59.52 | 20 |
| Feb 27 2024 | 58.68 | -1.66 | -2.75% | 59.10 | 59.10 | 58.50 | 2,771 |
| Feb 26 2024 | 60.34 | -0.14 | -0.23% | 59.92 | 60.38 | 59.92 | 761 |
| Feb 23 2024 | 60.48 | 0.60 | 1.00% | 60.60 | 60.90 | 60.48 | 387 |
| Feb 22 2024 | 59.88 | 1.94 | 3.35% | 59.52 | 60.18 | 58.92 | 3,277 |
| Feb 21 2024 | 57.94 | -0.38 | -0.65% | 57.97 | 57.97 | 57.84 | 915 |
| Feb 20 2024 | 58.32 | -0.44 | -0.75% | 58.00 | 58.32 | 57.76 | 24,744 |
| Feb 19 2024 | 58.76 | 0.00 | 0.00% | 58.76 | 58.76 | 58.76 | 0 |
| Feb 16 2024 | 58.76 | 0.33 | 0.56% | 58.96 | 58.96 | 58.76 | 144 |
| Feb 15 2024 | 58.43 | 0.23 | 0.40% | 58.44 | 58.56 | 58.43 | 1,247 |
| Feb 14 2024 | 58.20 | -2.51 | -4.13% | 57.84 | 58.20 | 57.84 | 7,857 |
