S&P Global Inc Historical Data - SPGI34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
S&P Global Inc (SPGI34)
S&P Global Inc (SPGI34) Historical

S&P Global Inc (SPGI34)

77.44

0.00

(0.00%)

Closed March 15 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.32	-1.67597765363	78.76	79.84	76.15	1640	77.33171665	DR
4	-8.46	-9.84866123399	85.9	87.3	76.15	2024	83.52256814	DR
12	-4.76	-5.79075425791	82.2	89.4	76.15	1532	84.28204059	DR
26	-2.56	-3.2	80	89.4	76.15	1624	83.13561238	DR
52	18.9	32.2856166724	58.54	89.4	57.68	1959	73.97344545	DR
156	24.2542065	45.6027914672	53.1857935	89.4	42.14689718	2098	60.03566456	DR
260	45.62651411	143.418782424	31.81348589	89.4	29.59704083	1607	59.91626178	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987800	77.44	0	0.00	76.65	77.44	76.15	7340
1741901400	77.44	0.14	0.18	77.32	77.62	77.32	304
1741814940	77.3	-0.86	-1.10	77.06	77.95	77.06	7793
1741728600	78.16	-1.12	-1.41	78.9	78.9	78	16
1741642140	79.28	-0.4	-0.50	79.68	79.84	78.8	20
1741382940	79.68	-2.96	-3.58	78.76	79.68	78.76	69
1741296540	82.64	-1.42	-1.69	84.91	84.91	81.36	6340
1741210140	84.06	-3.24	-3.71	84.6	84.6	84.06	3
1740778200	87.3	1.85	2.17	85.39	87.3	85.39	7113
1740691740	85.45	-0.16	-0.19	86.47	86.47	85.45	1802
1740605400	85.61	0.43	0.50	85.36	85.9	85.36	24
1740519000	85.18	-0.1	-0.12	84.64	85.18	84.64	28
1740432540	85.28	0.28	0.33	84.96	85.3	84.96	4240
1740173400	85	-0.23	-0.27	84.21	85	84.21	8
1740087000	85.23	-1.26	-1.46	86	86	85.23	217
1740000540	86.49	0.51	0.59	86.94	87	85.7	2088
1739914140	85.98	-0.36	-0.42	85.98	85.98	85.98	1
1739827800	86.34	0.95	1.11	86.34	86.34	86.34	7
1739568600	85.39	-0.92	-1.07	85.9	85.9	85.3	6362
1739482140	86.31	1.26	1.48	86.03	86.76	85.5	169
1739395740	85.05	-1.35	-1.56	86.16	86.16	84.89	10
1739309400	86.4	3.48	4.20	85	89.4	84.9	17363
1739222940	82.92	-0.44	-0.53	84	84.18	82.92	334
1738963800	83.36	0.08	0.10	82.72	83.81	82.72	14
1738877340	83.28	0.8	0.97	83.04	83.28	83.04	2
1738790940	82.48	-0.32	-0.39	82.48	83	82.48	44
1738704600	82.8	0	0.00	82.8	82.8	82.61	238
1738618200	82.8	-2.56	-3.00	84.96	84.96	82.8	3417
1738358940	85.36	0	0.00	85.36	85.36	85.36	1
1738272540	85.36	0.76	0.90	85.56	86.52	85.32	344
1738186200	84.6	0.18	0.21	85.3	85.3	84.4	12
1738099740	84.42	0.82	0.98	84.99	85.38	84.42	4583
1738013340	83.6	0	0.00	83.6	83.6	83.6	26
1737754140	83.6	0	0.00	83.6	83.6	83.6	0
1737667740	83.6	-0.1	-0.12	82.02	83.77	82.02	225
1737581400	83.7	-0.78	-0.92	83.88	83.88	83.64	41
1737495000	84.48	-0.44	-0.52	85.08	85.37	84.48	8529
1737408600	84.92	-0.52	-0.61	84.92	84.92	84.92	4
1737149400	85.44	2.88	3.49	86.16	86.16	85.04	4
1737062940	82.56	0	0.00	82.56	82.56	82.56	0
1736976540	82.56	1.6	1.98	82.56	82.56	82.56	2
1736890140	80.96	-0.88	-1.08	82.2	82.2	80.96	368
1736803740	81.84	-0.31	-0.38	80.99	81.84	80.99	160
1736544540	82.15	-0.85	-1.02	82.15	82.15	82.15	1
1736458140	83	-0.35	-0.42	83.39	83.39	83	101
1736371740	83.35	0.15	0.18	83.84	83.85	83.35	1106
1736285400	83.2	0.11	0.13	82.38	83.92	77.84	3937
1736198940	83.09	-1.78	-2.10	85.41	85.41	83.09	41
1735939740	84.87	1.13	1.35	85.5	85.85	84.87	36
1735853400	83.74	-2.03	-2.37	85.8	85.8	83.74	60
1735594140	85.77	0	0.00	85.77	85.77	85.77	0
1735334940	85.77	-0.72	-0.83	87.21	87.21	85.77	94
1735248540	86.49	1.37	1.61	86.48	86.76	86.32	438
1734989340	85.12	1.76	2.11	84.32	85.12	84.32	6
1734730200	83.36	0.11	0.13	82.2	83.36	82.2	9
1734643800	83.25	-3.07	-3.56	83.29	83.29	82.84	4167
1734557400	86.32	1.27	1.49	86.4	86.8	86.32	526
1734470940	85.05	-0.23	-0.27	86.4	86.4	84.32	7281
1734384540	85.28	0.5	0.59	85.25	85.28	85.25	36

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions