S&P Global Inc Historical Data - SPGI34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

S&P Global Inc (SPGI34)

59.32

0.06

(0.10%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.64	-2.69028871391	60.96	60.96	58.8	1948	59.19299754	DR
4	-0.85	-1.41266411833	60.17	60.96	58.8	1520	59.76281726	DR
12	-2.9	-4.66088074574	62.22	65	57.68	3781	59.4310829	DR
26	10.96	22.6633581472	48.36	65	47.34	2719	58.38697726	DR
52	10.83	22.3345019592	48.49	65	47.34	3028	55.04668198	DR
156	0.91028436	1.55844682691	58.40971564	76.38347415	42.14689718	1617	53.93796453	DR
260	35.33239833	147.294418242	23.98760167	76.38347415	23.98760167	1427	53.34618923	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	59.32	0.06	0.10	59.36	59.48	59.32	18
1714080540	59.26	0.13	0.22	59.96	60.06	59.09	1297
1713994200	59.13	0.27	0.46	59.23	59.23	59.02	195
1713907800	58.86	-0.92	-1.54	58.8	58.86	58.8	4436
1713821340	59.78	0.32	0.54	59.73	60.02	59.71	1204
1713562200	59.46	-0.51	-0.85	60.96	60.96	59.35	2606
1713475800	59.97	0.04	0.07	60.1	60.1	59.97	2512
1713389400	59.93	-0.14	-0.23	60.06	60.06	59.93	4
1713302940	60.07	1.21	2.06	60.03	60.07	60.03	485
1713216600	58.86	-0.68	-1.14	58.86	58.86	58.86	18
1712957400	59.54	-0.63	-1.05	59.7	59.7	59.54	2126
1712870940	60.17	0.21	0.35	60.17	60.17	60.17	16
1712784540	59.96	-0.46	-0.76	60.24	60.24	59.79	4021
1712698140	60.42	-0.48	-0.79	60.41	60.42	60.41	439
1712611740	60.9	0.32	0.53	60.73	60.9	60.73	2110
1712352600	60.58	0.58	0.97	59.97	60.58	59.97	16
1712266140	60	0.3	0.50	60.12	60.12	60	3659
1712179740	59.7	-0.12	-0.20	59.46	59.74	59.46	366
1712093400	59.82	-0.36	-0.60	58.97	59.82	58.97	1053
1712006940	60.18	0.72	1.21	60.17	60.18	60.12	2309
1711661400	59.46	1.45	2.50	59.3	59.46	59.3	1908
1711574940	58.01	0.26	0.45	58.14	58.14	58.01	2022
1711488540	57.75	-0.14	-0.24	57.75	57.75	57.75	1
1711402140	57.89	-0.61	-1.04	57.84	57.89	57.68	924
1711143000	58.5	-0.91	-1.53	58.34	58.5	58.34	4682
1711056600	59.41	0.54	0.92	59.46	59.46	59.41	217
1710970200	58.87	-0.24	-0.41	58.87	58.87	58.87	40
1710883740	59.11	0.15	0.25	59.11	59.11	59.11	1
1710797400	58.96	0.46	0.79	59.04	59.18	58.96	824
1710538200	58.5	-0.12	-0.20	58.2	58.5	58.2	1085
1710451740	58.62	-0.66	-1.11	58.54	58.67	58.54	2143
1710365400	59.28	-0.18	-0.30	59.26	59.28	59.26	728
1710278940	59.46	0.42	0.71	59.34	59.46	59.2	1012
1710192600	59.04	-0.18	-0.30	59.07	59.07	59.04	754
1709933400	59.22	0.53	0.90	59.34	59.34	59.22	492
1709847000	58.69	0.21	0.36	58.85	58.85	58.69	9239
1709760540	58.48	0.28	0.48	58.55	58.68	58.2	1986
1709674200	58.2	-0.24	-0.41	58.47	58.47	58.2	8
1709587740	58.44	-0.89	-1.50	58.62	58.67	58.44	2456
1709328600	59.33	-0.19	-0.32	58.89	59.39	58.89	70996
1709242200	59.52	0	0.00	59.52	59.52	59.52	11
1709155800	59.52	0.84	1.43	59.52	59.52	59.52	20
1709069400	58.68	-1.66	-2.75	59.1	59.1	58.5	2771
1708983000	60.34	-0.14	-0.23	59.92	60.38	59.92	761
1708723800	60.48	0.6	1.00	60.6	60.9	60.48	387
1708637400	59.88	1.94	3.35	59.52	60.18	58.92	3277
1708550940	57.94	-0.38	-0.65	57.97	57.97	57.84	915
1708464600	58.32	-0.44	-0.75	58	58.32	57.76	24744
1708378200	58.76	0	0.00	58.76	58.76	58.76	0
1708119000	58.76	0.33	0.56	58.96	58.96	58.76	144
1708032600	58.43	0.23	0.40	58.44	58.56	58.43	1247
1707946200	58.2	-2.51	-4.13	57.84	58.2	57.84	7857
1707514200	60.71	0.18	0.30	60.36	60.72	60.24	26117
1707427800	60.53	-2.92	-4.60	65	65	59.35	8177
1707341400	63.45	1.17	1.88	63.19	63.46	62.94	1909
1707255000	62.28	-0.41	-0.65	62.28	62.28	62.28	12
1707168600	62.69	-0.23	-0.37	63.05	63.05	62.68	915
1706909400	62.92	0.59	0.95	62.22	62.92	62.22	2102
1706822940	62.33	0.48	0.78	61.86	62.34	61.86	2163
1706736600	61.85	-0.57	-0.91	63.17	63.17	61.85	122
1706650200	62.42	1.13	1.84	62.43	62.52	62.42	2126
1706563800	61.29	0.27	0.44	60.9	61.29	60.68	42

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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