^RLX - S&P 500 Retailing (Industry Gro

SNP - SNP Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20192,367.972,370.412,359.972,363.722,363.7246,667,751
Dec 09, 20192,360.672,377.812,358.922,366.222,366.22102,927,100
Dec 06, 20192,361.892,369.592,359.772,362.072,362.0791,612,700
Dec 05, 20192,362.972,362.972,343.042,344.422,344.4298,209,600
Dec 04, 20192,362.222,378.232,358.482,359.062,359.06108,995,700
Dec 03, 20192,353.822,356.882,339.202,355.072,355.07104,942,100
Dec 02, 20192,407.482,407.482,369.532,378.412,378.41107,742,400
Nov 29, 20192,421.462,426.792,402.162,402.432,402.4350,214,200
Nov 27, 20192,408.342,425.042,404.172,422.442,422.4493,644,400
Nov 26, 20192,381.032,402.732,380.722,402.612,402.61185,535,700
Nov 25, 20192,370.842,386.142,370.552,383.212,383.21140,857,300
Nov 22, 20192,357.402,360.432,347.332,360.172,360.17135,936,000
Nov 21, 20192,363.552,367.702,347.432,350.612,350.61156,966,100
Nov 20, 20192,371.622,378.222,346.272,360.572,360.57161,835,600
Nov 19, 20192,377.002,379.102,354.492,361.802,361.80162,169,000
Nov 18, 20192,383.782,392.752,372.422,391.342,391.3496,517,600
Nov 15, 20192,390.032,392.332,377.212,383.302,383.3082,855,300
Nov 14, 20192,372.642,387.512,371.242,383.892,383.8975,369,800
Nov 13, 20192,377.692,379.172,365.092,371.852,371.8575,199,200
Nov 12, 20192,387.222,397.272,380.882,386.422,386.4296,483,200
Nov 11, 20192,385.692,388.482,377.612,387.532,387.5374,662,800
Nov 08, 20192,402.182,403.392,387.022,396.972,396.97103,325,500
Nov 07, 20192,420.122,422.482,393.942,397.672,397.67104,567,500
Nov 06, 20192,423.062,423.482,409.522,420.722,420.7280,607,800
Nov 05, 20192,425.792,428.832,412.882,421.842,421.8484,647,700
Nov 04, 20192,430.152,436.952,421.332,423.072,423.0771,686,800
Nov 01, 20192,408.842,418.882,405.142,416.632,416.6367,785,000
Oct 31, 20192,404.592,414.312,387.642,396.222,396.2281,301,100
Oct 30, 20192,386.342,408.032,384.492,406.072,406.0772,263,600
Oct 29, 20192,408.482,409.932,387.912,389.482,389.4865,581,500
Oct 28, 20192,394.262,414.862,390.812,411.892,411.8984,835,800
Oct 25, 20192,346.132,398.952,346.132,392.852,392.8576,180,200
Oct 24, 20192,398.992,409.192,392.562,402.712,402.7182,199,700
Oct 23, 20192,400.052,400.052,382.602,392.632,392.6360,439,900
Oct 22, 20192,414.572,416.852,400.762,403.832,403.8362,854,500
Oct 21, 20192,405.232,414.842,401.462,411.042,411.0466,147,800
Oct 18, 20192,413.662,417.182,388.092,396.232,396.2397,038,800
Oct 17, 20192,418.182,424.632,408.752,415.152,415.1566,665,500
Oct 16, 20192,394.442,407.132,392.862,402.192,402.1960,964,700
Oct 15, 20192,366.582,399.432,366.582,391.882,391.8864,235,800
Oct 14, 20192,359.322,367.702,353.962,361.512,361.5161,419,800
Oct 11, 20192,362.842,382.622,360.542,363.342,363.3479,166,400
Oct 10, 20192,322.572,346.442,321.852,335.882,335.8870,967,600
Oct 09, 20192,318.022,329.032,311.432,321.882,321.8862,221,200
Oct 08, 20192,309.732,326.582,300.602,300.842,300.8475,808,200
Oct 07, 20192,328.902,339.262,317.562,324.952,324.9572,176,200
Oct 04, 20192,317.492,336.172,315.382,335.782,335.7863,757,900
Oct 03, 20192,300.422,313.302,267.252,313.232,313.2379,643,300
Oct 02, 20192,330.302,331.122,292.902,303.122,303.1290,159,600
Oct 01, 20192,358.832,373.502,341.712,344.062,344.0676,304,500
Sep 30, 20192,332.792,351.072,328.052,347.842,347.8465,306,800
Sep 27, 20192,349.752,350.672,317.412,330.302,330.3072,623,000
Sep 26, 20192,356.392,358.692,329.252,340.432,340.4370,487,000
Sep 25, 20192,341.722,363.032,319.872,358.802,358.8068,870,700
Sep 24, 20192,381.692,390.682,330.762,336.872,336.8780,920,000
Sep 23, 20192,356.932,378.142,355.012,370.732,370.7369,405,900
Sep 20, 20192,400.682,411.212,368.522,368.772,368.77114,342,700
Sep 19, 20192,408.482,413.492,398.472,399.832,399.8365,903,000
Sep 18, 20192,405.112,407.112,378.772,403.122,403.1269,163,000
Sep 17, 20192,384.452,408.762,384.252,407.802,407.8092,479,900
Sep 16, 20192,408.882,412.502,388.562,394.412,394.4173,516,000
Sep 13, 20192,432.492,435.912,424.892,428.182,428.1876,000,700
Sep 12, 20192,425.722,445.632,424.022,429.032,429.0396,831,900
Sep 11, 20192,408.922,423.972,401.092,414.872,414.8795,787,800
Sep 10, 20192,406.582,414.232,386.712,414.222,414.22105,677,100
Sep 09, 20192,416.402,423.282,404.652,414.482,414.4896,932,300
Sep 06, 20192,407.762,417.222,401.182,408.222,408.2282,252,000
Sep 05, 20192,378.492,408.682,378.492,405.742,405.7492,246,100
Sep 04, 20192,352.702,358.942,339.802,355.112,355.1178,421,700
Sep 03, 20192,334.702,358.042,332.052,340.512,340.5188,199,000
Aug 30, 20192,368.862,368.862,336.542,345.692,345.6992,515,600
Aug 29, 20192,347.192,365.232,346.802,360.652,360.65108,159,700
Aug 28, 20192,291.072,324.992,283.512,321.872,321.87102,606,100
Aug 27, 20192,315.432,318.382,288.372,297.062,297.06-
Aug 26, 20192,304.852,307.322,281.542,305.892,305.89-
Aug 23, 20192,330.942,343.592,278.002,285.122,285.12-
Aug 22, 20192,358.082,365.722,334.552,349.712,349.71-
Aug 21, 20192,343.872,352.172,338.702,351.952,351.95-
Aug 20, 20192,298.392,314.232,294.292,298.472,298.47-
Aug 19, 20192,298.662,303.972,290.072,295.792,295.79-
Aug 16, 20192,256.682,271.002,251.472,263.812,263.81-
Aug 15, 20192,251.742,258.172,219.492,239.592,239.59110,729,900
Aug 14, 20192,269.512,269.582,232.062,234.202,234.20165,122,600
Aug 13, 20192,259.942,332.402,256.792,311.342,311.34103,903,700
Aug 12, 20192,284.032,287.152,259.642,268.192,268.1958,086,100
Aug 09, 20192,324.492,329.732,291.782,299.812,299.8171,183,800
Aug 08, 20192,298.982,330.852,297.292,330.652,330.6599,319,700
Aug 07, 20192,250.572,282.982,235.972,278.762,278.7677,591,800
Aug 06, 20192,260.382,278.352,235.952,274.992,274.9979,166,000
Aug 05, 20192,258.462,261.282,224.112,241.222,241.22104,538,900
Aug 02, 20192,326.752,329.422,298.452,309.622,309.6277,917,000
Aug 01, 20192,373.032,398.232,325.782,337.342,337.34114,841,200
Jul 31, 20192,398.922,400.212,348.642,368.012,368.0199,622,800
Jul 30, 20192,399.642,409.182,393.182,400.562,400.5663,025,400
Jul 29, 20192,429.272,429.272,400.962,416.542,416.5467,486,900
Jul 26, 20192,427.462,438.552,418.192,437.362,437.3673,266,900
Jul 25, 20192,460.192,465.812,444.482,445.332,445.3370,144,200
Jul 24, 20192,433.952,466.452,433.952,466.392,466.3969,251,700
Jul 23, 20192,450.002,453.452,433.472,452.932,452.9374,555,900
Jul 22, 20192,439.172,445.552,423.702,441.512,441.5170,193,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...