S&P Global Inc (NY: SPGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	144.87	145.17	143.90	144.00	1,541,120	+0.11(+0.08%)
Jul 28, 2017	143.89	144.46	142.78	143.89	1,085,523	+0.02(+0.01%)
Jul 27, 2017	148.46	148.46	142.38	143.87	1,574,760	-1.06(-0.73%)
Jul 26, 2017	145.60	146.43	144.76	144.93	1,166,635	-0.53(-0.37%)
Jul 25, 2017	146.21	147.60	144.97	145.46	874,751	+0.34(+0.23%)
Jul 24, 2017	144.17	145.48	144.12	145.12	1,152,223	+0.88(+0.61%)
Jul 21, 2017	141.48	144.60	141.48	144.24	2,655,861	+2.56(+1.81%)
Jul 20, 2017	140.94	142.16	140.94	141.68	1,116,005	+0.87(+0.62%)
Jul 19, 2017	140.64	140.96	140.05	140.81	951,369	+0.30(+0.21%)
Jul 18, 2017	139.50	140.78	138.94	140.51	622,840	+0.34(+0.24%)
Jul 17, 2017	139.94	140.60	139.29	140.17	1,191,500	+0.04(+0.03%)
Jul 14, 2017		140.62	139.31	140.14	1,440,217	-0.17(-0.12%)
Jul 13, 2017	140.02	140.64	139.03	140.31	1,509,386	+0.20(+0.14%)
Jul 12, 2017	139.21	140.52	138.78	140.11	1,035,554	+1.44(+1.04%)
Jul 11, 2017	139.05	139.27	137.78	138.66	853,819	-0.84(-0.60%)
Jul 10, 2017	139.27	139.95	138.80	139.51	1,319,381	+0.01(+0.01%)
Jul 07, 2017	137.36	140.45	136.86	139.50	1,427,504	+2.29(+1.67%)
Jul 06, 2017	138.07	138.64	136.73	137.21	1,082,921	-1.11(-0.80%)
Jul 05, 2017		139.15	136.62	138.32	1,323,455	+1.70(+1.24%)
Jul 03, 2017	137.28	138.42	136.62	136.62	639,721	-0.25(-0.18%)
Jun 30, 2017	137.24	137.67	136.61	136.87	2,062,798	-0.05(-0.03%)
Jun 29, 2017	139.80	140.52	136.76	136.92	1,498,469	-2.68(-1.92%)
Jun 28, 2017	137.73	139.74	137.43	139.60	1,153,543	+2.64(+1.92%)
Jun 27, 2017	137.55	138.34	136.47	136.97	893,917	-0.17(-0.12%)
Jun 26, 2017	137.98	138.85	137.04	137.14	893,139	-0.40(-0.29%)
Jun 23, 2017	136.68	137.93	136.10	137.54	1,616,208	+1.24(+0.91%)
Jun 22, 2017	136.16	136.60	135.65	136.30	1,416,426	+0.15(+0.11%)
Jun 21, 2017	138.03	138.47	135.76	136.15	1,735,912	-1.88(-1.36%)
Jun 20, 2017	140.04	140.05	137.69	138.03	1,420,537	-2.04(-1.46%)
Jun 19, 2017	140.24	140.73	139.53	140.07	1,244,690	+0.85(+0.61%)
Jun 16, 2017	139.54	139.86	138.62	139.22	1,412,691	+0.05(+0.03%)
Jun 15, 2017	137.72	139.22	137.13	139.17	914,139	+0.97(+0.70%)
Jun 14, 2017	137.31	138.91	137.08	138.21	1,214,397	+0.85(+0.62%)
Jun 13, 2017	136.79	137.71	135.77	137.35	1,212,750	+0.76(+0.56%)
Jun 12, 2017	137.64	137.85	135.34	136.59	1,379,205	-1.05(-0.76%)
Jun 09, 2017	136.60	138.33	135.75	137.64	1,135,507	+1.12(+0.82%)
Jun 08, 2017		137.28	135.85	136.52	1,517,744	-0.38(-0.27%)
Jun 07, 2017	135.35	137.18	135.10	136.89	1,428,183	+1.95(+1.45%)
Jun 06, 2017	135.01	135.35	134.45	134.94	1,128,018	-0.44(-0.33%)
Jun 05, 2017	135.19	135.65	134.78	135.38	622,843	+0.22(+0.17%)
Jun 02, 2017	135.06	135.61	134.15	135.16	1,253,297	+0.43(+0.32%)
Jun 01, 2017	134.27	136.23	134.15	134.73	1,918,387	+0.83(+0.62%)
May 31, 2017	132.04	134.00	131.76	133.89	1,533,268	+1.88(+1.42%)
May 30, 2017	131.30	132.12	131.03	132.02	678,236	+0.56(+0.43%)
May 26, 2017	131.85	131.85	131.06	131.46	1,037,962	-0.45(-0.34%)
May 25, 2017	131.17	132.10	131.10	131.91	539,996	+1.11(+0.85%)
May 24, 2017	129.64	131.00	129.16	130.80	810,609	+1.61(+1.25%)
May 23, 2017	129.54	130.15	128.68	129.19	869,236	-0.54(-0.42%)
May 22, 2017	129.40	130.12	129.21	129.73	643,969	+0.60(+0.46%)
May 19, 2017	128.71	129.93	128.10	129.13	804,752	+0.64(+0.50%)
May 18, 2017	127.71	129.24	127.33	128.49	972,906	+0.83(+0.65%)
May 17, 2017	129.95	129.39	127.59	127.65	1,054,883	-2.30(-1.77%)
May 16, 2017	129.35	130.35	128.90	129.95	1,173,844	+0.60(+0.46%)
May 15, 2017	127.93	129.45	127.67	129.35	708,956	+1.57(+1.23%)
May 12, 2017	127.99	128.38	127.48	127.78	770,605	-0.60(-0.47%)
May 11, 2017	128.34	128.44	127.59	128.38	778,225	-0.50(-0.38%)
May 10, 2017	128.00	128.94	127.59	128.88	842,302	+0.52(+0.41%)
May 09, 2017	127.89	128.72	127.89	128.35	909,700	+0.42(+0.33%)
May 08, 2017	128.51	128.89	127.53	127.93	1,194,443	-0.65(-0.50%)
May 05, 2017	127.65	129.05	127.43	128.58	1,129,973	+0.88(+0.69%)
May 04, 2017	127.08	128.60	126.68	127.70	2,145,734	+1.17(+0.92%)
May 03, 2017	126.27	126.90	125.88	126.53	805,608	-0.09(-0.07%)
May 02, 2017	126.06	127.24	126.06	126.62	1,022,437	+0.41(+0.33%)

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.