History: SPX Corp DL 10

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
13/09/2019
36.82
36.82
36.82
36.82
0
0.00
0
12/09/2019
36.29
36.29
36.29
36.29
0
0.00
0
11/09/2019
35.63
35.63
35.63
35.63
0
0.00
0
10/09/2019
35.54
35.54
35.54
35.54
0
0.00
0
09/09/2019
35.10
35.10
35.10
35.10
0
0.00
0
06/09/2019
34.94
34.94
34.94
34.94
0
0.00
0
05/09/2019
34.58
34.58
34.58
34.58
0
0.00
0
04/09/2019
34.33
34.33
34.33
34.33
0
0.00
0
03/09/2019
34.25
34.25
34.25
34.25
0
0.00
0
02/09/2019
34.27
34.27
34.27
34.27
0
0.00
0
30/08/2019
34.27
34.27
34.27
34.27
0
0.00
0
29/08/2019
33.16
33.16
33.16
33.16
0
0.00
0
28/08/2019
33.34
33.34
33.34
33.34
0
0.00
0
27/08/2019
32.96
32.96
32.96
32.96
0
0.00
0
26/08/2019
32.59
32.59
32.59
32.59
0
0.00
0
23/08/2019
34.01
34.01
34.01
34.01
0
0.00
0
22/08/2019
33.93
33.93
33.93
33.93
0
0.00
0
21/08/2019
33.89
33.89
33.89
33.89
0
0.00
0
20/08/2019
34.17
34.17
34.17
34.17
0
0.00
0
19/08/2019
33.68
33.68
33.68
33.68
0
0.00
0
16/08/2019
32.54
32.54
32.54
32.54
0
0.00
0
15/08/2019
32.63
32.63
32.63
32.63
0
0.00
0
14/08/2019
33.20
33.20
33.20
33.20
0
0.00
0
13/08/2019
32.30
32.30
32.30
32.30
0
0.00
0
12/08/2019
33.14
33.14
33.14
33.14
0
0.00
0
09/08/2019
33.01
33.01
33.01
33.01
0
0.00
0
08/08/2019
32.84
32.84
32.84
32.84
0
0.00
0
07/08/2019
31.79
31.79
31.79
31.79
0
0.00
0
06/08/2019
31.56
31.56
31.56
31.56
0
0.00
0
05/08/2019
32.30
32.30
32.30
32.30
0
0.00
0
02/08/2019
30.59
30.86
30.59
30.86
100
30.86
0
01/08/2019
31.46
31.46
31.46
31.46
0
0.00
0
31/07/2019
31.21
31.21
31.21
31.21
0
0.00
0
30/07/2019
30.65
30.65
30.65
30.65
0
0.00
0
29/07/2019
31.42
31.42
31.42
31.42
0
0.00
0
26/07/2019
31.41
31.41
31.41
31.41
0
0.00
0
25/07/2019
31.36
31.36
31.36
31.36
0
0.00
0
24/07/2019
31.54
31.54
31.54
31.54
0
0.00
0
23/07/2019
30.25
30.25
30.25
30.25
0
0.00
0
22/07/2019
30.55
30.55
30.55
30.55
0
0.00
0
19/07/2019
30.38
30.38
30.38
30.38
0
0.00
0
18/07/2019
30.14
30.14
30.14
30.14
0
0.00
0
17/07/2019
30.40
30.40
30.40
30.40
0
0.00
0
16/07/2019
29.80
29.80
29.80
29.80
0
0.00
0
15/07/2019
30.20
30.20
30.20
30.20
0
0.00
0
12/07/2019
29.40
29.40
29.40
29.40
0
0.00
0
11/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
10/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
09/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
08/07/2019
29.60
29.60
29.60
29.60
0
0.00
0
05/07/2019
29.78
29.78
29.78
29.78
0
0.00
0
04/07/2019
29.71
29.71
29.71
29.71
0
0.00
0
03/07/2019
29.42
29.42
29.42
29.42
0
0.00
0
02/07/2019
29.52
29.52
29.52
29.52
0
0.00
0
01/07/2019
29.43
29.43
29.43
29.43
0
0.00
0
28/06/2019
28.55
28.55
28.55
28.55
0
0.00
0
27/06/2019
27.72
27.72
27.72
27.72
0
0.00
0
26/06/2019
27.68
27.68
27.68
27.68
0
0.00
0
25/06/2019
27.88
27.88
27.88
27.88
0
0.00
0
24/06/2019
28.14
28.14
28.14
28.14
0
0.00
0
21/06/2019
28.75
28.75
28.75
28.75
0
0.00
0
20/06/2019
28.41
28.41
28.41
28.41
0
0.00
0
19/06/2019
28.85
28.85
28.85
28.85
0
0.00
0
18/06/2019
27.59
27.59
27.59
27.59
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 September 2019 04:13:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-17 05:13:35 - 2019-09-17 04:13:35 - 1000 - Website: OKAY