S&P Global Inc (NY: SPGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		100.21	100.21	100.21	0	-1.00(-0.99%)
Dec 29, 2016	101.53	101.97	101.20	101.21	776,513	-0.06(-0.06%)
Dec 28, 2016	102.09	102.34	101.21	101.27	624,984	-0.70(-0.69%)
Dec 27, 2016	102.14	102.71	101.72	101.97	480,688	+0.38(+0.38%)
Dec 23, 2016		101.59	101.59	101.59	0	-0.63(-0.62%)
Dec 22, 2016	104.00	104.02	102.06	102.22	1,439,893	-1.86(-1.79%)
Dec 21, 2016	104.80	105.08	104.07	104.09	898,017	-0.58(-0.55%)
Dec 20, 2016	105.17	105.17	104.15	104.67	1,692,385	-0.26(-0.25%)
Dec 19, 2016	105.26	105.87	104.62	104.93	1,028,876	-0.47(-0.44%)
Dec 16, 2016	106.29	106.72	105.27	105.39	2,505,291	-1.12(-1.05%)
Dec 15, 2016	106.79	108.10	106.27	106.51	1,608,186	-0.59(-0.55%)
Dec 14, 2016	108.39	109.11	106.79	107.10	1,497,728	-1.64(-1.51%)
Dec 13, 2016	106.18	109.46	105.68	108.74	2,386,419	+2.97(+2.81%)
Dec 12, 2016	107.16	107.16	105.37	105.77	1,319,205	-1.40(-1.30%)
Dec 09, 2016	106.43	107.61	105.82	107.16	1,925,213	+0.73(+0.68%)
Dec 08, 2016	106.63	107.57	106.23	106.44	1,774,609	-0.11(-0.10%)
Dec 07, 2016	106.12	106.77	104.91	106.55	2,222,272	+0.72(+0.68%)
Dec 06, 2016	106.90	107.01	104.99	105.83	3,068,928	-0.66(-0.62%)
Dec 05, 2016	108.36	108.76	106.37	106.49	2,720,607	-1.31(-1.22%)
Dec 02, 2016	108.38	109.03	106.98	107.81	2,427,790	-0.53(-0.49%)
Dec 01, 2016	111.26	111.51	107.66	108.34	3,907,508	-2.54(-2.29%)
Nov 30, 2016	111.92	112.69	110.48	110.88	2,099,368	-0.58(-0.52%)
Nov 29, 2016	110.09	111.80	110.08	111.46	1,820,410	+1.13(+1.02%)
Nov 28, 2016	111.15	111.48	110.28	110.33	2,492,494	-1.42(-1.27%)
Nov 25, 2016	112.22	112.59	111.04	111.75	1,500,304	-0.27(-0.24%)
Nov 23, 2016		112.02	112.02	112.02	0	-0.22(-0.20%)
Nov 22, 2016	113.10	114.60	112.14	112.24	2,267,435	-0.86(-0.76%)
Nov 21, 2016	113.33	114.28	112.64	113.10	1,602,338	-0.06(-0.06%)
Nov 18, 2016	114.90	115.02	113.00	113.16	1,641,669	-2.02(-1.75%)
Nov 17, 2016	113.77	115.32	113.71	115.18	1,229,610	+1.50(+1.32%)
Nov 16, 2016	112.86	114.42	112.45	113.68	1,174,749	+0.40(+0.35%)
Nov 15, 2016	114.67	114.74	112.29	113.28	2,182,695	-1.66(-1.45%)
Nov 14, 2016	117.45	117.72	114.46	114.94	1,719,462	-1.62(-1.39%)
Nov 11, 2016	116.80	117.59	115.89	116.56	1,643,372	-0.81(-0.69%)
Nov 10, 2016	117.01	118.62	115.36	117.37	1,510,413	+0.65(+0.56%)
Nov 09, 2016	116.37	118.46	114.81	116.72	2,257,522	-0.73(-0.62%)
Nov 08, 2016	116.63	118.58	115.85	117.45	1,309,810	+0.89(+0.77%)
Nov 07, 2016	116.01	117.71	115.72	116.56	1,371,003	+2.67(+2.34%)
Nov 04, 2016	113.79	114.84	113.27	113.89	1,626,774	+0.08(+0.07%)
Nov 03, 2016	110.98	114.00	110.88	113.81	2,556,476	+2.82(+2.54%)
Nov 02, 2016	112.23	112.24	110.99	110.99	1,570,585	-1.37(-1.21%)
Nov 01, 2016	113.56	113.84	111.98	112.35	1,297,434	-0.85(-0.76%)
Oct 31, 2016	114.09	114.71	112.96	113.21	1,995,759	-0.40(-0.35%)
Oct 28, 2016	114.56	114.97	113.20	113.61	792,057	-0.54(-0.47%)
Oct 27, 2016	115.30	115.77	113.77	114.15	1,221,439	-0.43(-0.37%)
Oct 26, 2016	114.64	115.33	113.89	114.57	974,749	-0.86(-0.75%)
Oct 25, 2016	115.59	116.22	115.35	115.44	998,189	-0.36(-0.31%)
Oct 24, 2016	116.19	116.76	115.61	115.80	1,337,916	+0.60(+0.52%)
Oct 21, 2016	112.56	115.25	112.37	115.19	1,688,467	+1.74(+1.53%)
Oct 20, 2016	113.83	114.45	113.31	113.46	1,021,026	-0.52(-0.46%)
Oct 19, 2016	114.56	114.75	113.67	113.98	924,529	-0.20(-0.17%)
Oct 18, 2016	115.20	115.26	113.80	114.17	865,482	+0.31(+0.28%)
Oct 17, 2016	114.41	114.81	113.81	113.86	734,295	-0.56(-0.49%)
Oct 14, 2016	115.20	115.81	114.08	114.42	1,031,180	+0.45(+0.39%)
Oct 13, 2016	113.64	114.47	112.65	113.97	876,186	-0.65(-0.57%)
Oct 12, 2016	113.87	115.00	113.15	114.62	651,646	+0.58(+0.51%)
Oct 11, 2016	115.70	115.70	113.35	114.04	679,264	-1.77(-1.52%)
Oct 10, 2016	116.13	116.52	115.64	115.81	471,597	+0.73(+0.64%)
Oct 07, 2016	116.18	116.18	114.67	115.08	812,433	-1.10(-0.94%)
Oct 06, 2016	115.20	116.43	114.08	116.17	897,259	+0.83(+0.72%)
Oct 05, 2016	115.08	116.36	115.08	115.34	1,087,001	-0.05(-0.04%)
Oct 04, 2016	117.27	118.01	114.46	115.39	1,371,643	-0.71(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.