SPGI (S&P Global Inc.) - Sector: Finance / Industry: Finance: Consumer Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 259.69 259.43 259.00 260.67 -0.4795% -0.3798% 0.6407% 31,419 $8,151,031
2019-08-19 259.37 260.68 248.88 261.61 1.5584% 1.048% 4.866% 1,295,200 $337,632,736
2019-08-16 254.62 256.68 248.88 257.67 1.3864% 0.5727% 3.4113% 2,585,500 $663,646,140
2019-08-15 250.78 253.17 248.87 254.07 1.8342% 0.8729% 2.046% 910,300 $230,460,651
2019-08-14 253.08 248.61 247.89 256.32 -3.7775% -2.0475% 3.2889% 1,339,000 $332,888,790
2019-08-13 255.12 258.37 252.49 259.09 1.6804% 0.4014% 2.5474% 1,013,900 $261,961,343
2019-08-12 254.62 254.10 251.60 255.66 -0.8158% -0.6128% 1.588% 609,600 $154,899,360
2019-08-09 256.84 256.19 253.16 258.02 -0.6168% -0.3647% 1.8836% 1,337,200 $342,577,268
2019-08-08 251.75 257.78 251.15 258.59 3.6593% 1.2345% 2.8771% 1,746,900 $450,315,881
2019-08-07 244.00 248.68 241.85 250.34 1.1635% -0.7404% 3.3914% 1,435,900 $357,079,612
2019-08-06 245.34 245.82 242.53 247.05 0.6716% 0.4751% 1.8296% 2,488,700 $611,772,234
2019-08-05 251.37 244.18 242.23 251.37 -3.8472% -1.0159% 3.6342% 1,736,900 $424,116,242
2019-08-02 256.95 253.95 252.68 258.13 -1.2713% -0.105% 2.1113% 1,335,200 $339,074,040
2019-08-01 252.66 257.22 252.21 262.83 5.0092% 3.1476% 4.0406% 2,297,300 $590,911,506
2019-07-31 242.55 244.95 242.05 248.71 1.2483% 0.2563% 2.6778% 2,239,600 $548,590,020
2019-07-30 242.74 241.93 241.15 242.74 -0.5631% -0.2302% 0.655% 856,400 $207,188,852
2019-07-29 244.38 243.30 242.98 244.98 -0.4297% 0.0123% 0.8164% 677,200 $164,762,760
2019-07-26 243.04 244.35 242.52 244.53 0.8253% 0.2847% 0.822% 760,700 $185,877,045
2019-07-25 242.72 242.35 240.75 243.00 -0.3044% -0.1522% 0.9257% 894,700 $216,830,545
2019-07-24 242.31 243.09 238.86 243.24 -0.1356% -0.456% 1.8007% 1,059,300 $257,505,237
2019-07-23 242.11 243.42 240.53 243.93 0.8117% 0.2692% 1.3923% 997,100 $242,714,082
2019-07-22 240.52 241.46 239.71 242.45 0.6377% 0.2459% 1.1301% 989,700 $238,972,962
2019-07-19 242.09 239.93 239.61 242.80 -0.4894% 0.4065% 1.3138% 1,279,400 $306,966,442
2019-07-18 240.62 241.11 239.86 242.41 0.287% 0.0832% 1.0519% 865,300 $208,632,483
2019-07-17 240.07 240.42 239.71 241.76 0.1625% 0.0167% 0.8479% 1,011,600 $243,208,872
2019-07-16 239.69 240.03 239.06 240.94 -0.357% -0.4982% 0.7803% 606,800 $145,650,204
2019-07-15 240.95 240.89 239.76 241.92 -0.1534% -0.1285% 0.8929% 565,100 $136,126,939
2019-07-12 239.48 241.26 238.01 241.29 1.1827% 0.4362% 1.3594% 1,338,400 $322,902,384
2019-07-11 235.47 238.44 234.50 238.56 1.5676% 0.3024% 1.7019% 720,400 $171,772,176
2019-07-10 233.21 234.76 233.21 236.00 1.417% 0.7474% 1.1822% 916,400 $215,134,064
2019-07-09 230.44 231.48 229.79 231.88 -0.3916% -0.8391% 0.9013% 1,065,200 $246,572,496
2019-07-08 235.18 232.39 231.02 235.54 -1.9451% -0.7679% 1.919% 740,600 $172,108,034
2019-07-05 238.65 237.00 234.74 238.99 -0.4787% 0.2142% 1.7783% 775,100 $183,698,700
2019-07-03 236.22 238.14 234.78 238.18 1.3448% 0.5277% 1.4275% 868,500 $206,824,590
2019-07-02 231.97 234.98 231.97 235.67 1.1711% -0.1249% 1.57% 914,500 $214,889,210
2019-07-01 230.59 232.26 229.77 233.30 1.9623% 1.2292% 1.5131% 950,300 $220,716,678
2019-06-28 227.86 227.79 227.07 229.44 0.3524% 0.3847% 1.0329% 1,813,500 $413,097,165
2019-06-27 226.93 226.99 225.68 227.81 0.2606% 0.2341% 0.9354% 666,800 $151,356,932
2019-06-26 228.55 226.40 225.38 229.22 -0.693% 0.25% 1.6752% 918,900 $208,038,960
2019-06-25 229.66 227.98 227.89 230.70 -0.3802% 0.3539% 1.218% 1,152,300 $262,701,354
2019-06-24 228.94 228.85 228.48 230.00 0.0656% 0.1049% 0.6609% 799,300 $182,919,805
2019-06-21 230.86 228.70 228.58 231.18 -1.1155% -0.1816% 1.1247% 1,519,500 $347,509,650
2019-06-20 232.52 231.28 230.38 235.58 0.3079% 0.8457% 2.2073% 1,339,900 $309,892,072
2019-06-19 227.05 230.57 226.37 231.25 1.9184% 0.3625% 2.1103% 1,130,400 $260,636,328
2019-06-18 225.28 226.23 225.01 227.07 0.9189% 0.4952% 0.9093% 796,200 $180,124,326
2019-06-17 225.23 224.17 223.95 225.84 -0.3246% 0.1467% 0.8369% 823,100 $184,514,327
2019-06-14 224.64 224.90 222.22 225.70 0.2005% 0.0847% 1.5419% 717,900 $161,455,710
2019-06-13 224.63 224.45 222.87 225.52 0.1115% 0.1918% 1.1737% 559,700 $125,624,665
2019-06-12 222.73 224.20 222.12 224.50 0.6781% 0.018% 1.0599% 530,500 $118,938,100
2019-06-11 228.69 222.69 221.37 229.00 -1.9548% 0.6867% 3.3319% 839,600 $186,970,524
2019-06-10 225.90 227.13 225.05 227.64 1.0949% 0.5475% 1.1378% 834,000 $189,426,420
2019-06-07 222.50 224.67 222.04 225.22 1.1981% 0.2207% 1.412% 948,900 $213,189,363
2019-06-06 221.38 222.01 220.37 222.45 0.7899% 0.5039% 0.935% 763,700 $169,549,037
2019-06-05 216.36 220.27 216.17 220.89 2.5322% 0.7122% 2.1368% 1,313,000 $289,214,510
2019-06-04 215.38 214.83 210.49 215.74 0.8734% 1.1316% 2.4335% 1,254,200 $269,439,786
2019-06-03 214.39 212.97 211.35 216.03 -0.4255% 0.2385% 2.1664% 849,800 $180,981,906
2019-05-31 215.77 213.88 213.29 215.87 -1.5104% -0.6401% 1.1952% 1,095,500 $234,305,540
2019-05-30 216.55 217.16 216.21 219.63 0.2863% 0.0046% 1.5572% 733,800 $159,352,008
2019-05-29 214.23 216.54 214.19 217.96 0.9416% -0.1352% 1.7297% 1,237,900 $268,054,866
2019-05-28 214.37 214.52 214.11 217.30 0.0886% 0.0187% 1.468% 1,593,600 $341,859,072
2019-05-24 215.32 214.33 211.89 215.33 0.1589% 0.6234% 1.5975% 1,275,500 $273,377,915
2019-05-23 216.16 213.99 212.57 216.47 -1.659% -0.6618% 1.8027% 1,046,500 $223,940,535
2019-05-22 216.77 217.60 216.72 220.34 0.3089% -0.0738% 1.6437% 1,288,300 $280,334,080
2019-05-21 216.58 216.93 213.74 217.22 2.4076% 2.2424% 1.6021% 1,696,800 $368,086,824
2019-05-20 211.92 211.83 210.60 213.36 -0.5213% -0.479% 1.2936% 1,067,500 $226,128,525
2019-05-17 213.23 212.94 212.51 215.31 -1.0916% -0.9568% 1.3005% 1,686,700 $359,165,898
2019-05-16 212.88 215.29 208.72 216.39 1.6862% 0.5479% 3.5445% 885,300 $190,596,237
2019-05-15 210.67 211.72 209.85 213.34 -0.0519% -0.5476% 1.6359% 1,232,500 $260,944,900
2019-05-14 209.27 211.83 209.27 214.62 1.5095% 0.2827% 2.4928% 1,117,600 $236,741,208
2019-05-13 211.17 208.68 205.93 211.69 -2.6361% -1.4744% 2.721% 1,538,200 $320,991,576
2019-05-10 212.39 214.33 209.41 214.66 0.5678% -0.3425% 2.4458% 900,200 $192,939,866
2019-05-09 212.58 213.12 210.51 213.74 -0.7498% -1.0013% 1.5128% 1,331,300 $283,726,656
2019-05-08 213.37 214.73 213.35 216.67 0.0606% -0.5732% 1.5323% 1,242,100 $266,716,133
2019-05-07 217.57 214.60 212.59 217.57 -2.2813% -0.9289% 2.2889% 1,078,600 $231,467,560
2019-05-06 214.44 219.61 213.59 220.04 0.794% -1.5789% 2.9313% 973,100 $213,702,491
2019-05-03 217.03 217.88 215.42 218.61 0.3269% -0.0645% 1.4592% 1,129,000 $245,986,520
2019-05-02 215.99 217.17 212.74 219.81 -1.039% -1.5767% 3.2164% 1,373,400 $298,261,278
2019-05-01 220.99 219.45 219.30 222.00 -0.5484% 0.1496% 1.2162% 1,113,900 $244,445,355
2019-04-30 220.00 220.66 218.69 220.87 0.437% 0.1365% 0.987% 1,066,200 $235,267,692
2019-04-29 220.18 219.70 219.47 220.92 -0.2588% -0.0409% 0.6563% 1,016,100 $223,237,170
2019-04-26 219.20 220.27 217.54 220.30 0.4881% 0% 1.2528% 565,000 $124,452,550
2019-04-25 217.88 219.20 216.68 219.86 0.3755% -0.229% 1.4464% 651,000 $142,699,200
2019-04-24 216.18 218.38 216.18 219.20 0.1789% -0.8303% 1.3777% 861,500 $188,134,370
2019-04-23 216.99 217.99 215.90 218.05 0.3822% -0.0783% 0.986% 1,059,000 $230,851,410
2019-04-22 216.42 217.16 216.06 217.77 -0.0184% -0.3591% 0.7852% 872,900 $189,558,964
2019-04-18 215.07 217.20 214.08 217.55 0.8403% -0.1486% 1.595% 758,700 $164,789,640
2019-04-17 217.67 215.39 214.30 217.67 -0.7191% 0.3319% 1.5482% 716,500 $154,326,935
2019-04-16 217.15 216.95 216.72 217.94 0.2217% 0.3141% 0.5598% 607,400 $131,775,430
2019-04-15 215.43 216.47 214.57 216.53 0.7165% 0.2326% 0.9052% 667,100 $144,407,137
2019-04-12 214.70 214.93 213.22 214.93 0.8446% 0.7366% 0.7956% 793,100 $170,460,983
2019-04-11 214.14 213.13 212.65 214.14 0.2116% 0.6865% 0.6958% 1,403,700 $299,170,581
2019-04-10 215.36 212.68 212.43 215.70 -0.9916% 0.256% 1.516% 850,200 $180,820,536
2019-04-09 212.42 214.81 212.01 215.25 0.5429% -0.5757% 1.5052% 990,100 $212,683,381
2019-04-08 214.29 213.65 212.70 214.50 -0.4102% -0.1119% 0.8411% 634,300 $135,518,195
2019-04-05 213.60 214.53 213.07 214.99 0.8841% 0.4467% 0.8931% 743,500 $159,503,055
2019-04-04 214.01 212.65 212.46 214.27 -0.4448% 0.1919% 0.8447% 605,200 $128,695,780
2019-04-03 214.50 213.60 213.00 214.93 0.1782% 0.6003% 0.898% 896,400 $191,471,040
2019-04-02 213.01 213.22 210.16 213.50 0.1503% 0.0517% 1.5644% 719,900 $153,497,078
2019-04-01 212.02 212.90 211.33 213.62 1.1161% 0.6982% 1.072% 1,136,000 $241,854,400
2019-03-29 208.99 210.55 208.08 211.27 0% 0% 0% 1,400,200 $294,812,110