Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sps Commerce Inc
(NQ:
SPSC
)
190.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
7.825
8.088
7.810
7.938
34,472
+0.16(+2.09%)
Jan 28, 2011
7.920
7.920
7.750
7.775
27,694
-0.12(-1.52%)
Jan 27, 2011
8.050
8.300
7.885
7.895
40,968
-0.16(-1.93%)
Jan 26, 2011
8.030
8.194
7.890
8.050
74,896
+0.05(+0.63%)
Jan 25, 2011
7.915
8.000
7.730
8.000
47,096
+0.03(+0.38%)
Jan 24, 2011
7.770
8.094
7.770
7.970
44,812
+0.22(+2.91%)
Jan 21, 2011
7.765
7.770
7.575
7.745
75,974
+0.00(+0.06%)
Jan 20, 2011
7.960
7.960
7.575
7.740
84,518
-0.22(-2.82%)
Jan 19, 2011
8.085
8.125
7.895
7.965
99,690
-0.07(-0.87%)
Jan 18, 2011
7.840
8.150
7.819
8.035
35,700
+0.12(+1.58%)
Jan 14, 2011
7.800
7.973
7.555
7.910
72,144
+0.13(+1.74%)
Jan 13, 2011
7.860
8.060
7.750
7.775
63,952
-0.20(-2.51%)
Jan 12, 2011
7.685
8.375
7.680
7.975
458,334
+0.41(+5.42%)
Jan 11, 2011
7.620
7.620
7.435
7.565
30,014
-0.00(-0.07%)
Jan 10, 2011
7.645
7.665
7.550
7.570
30,998
-0.11(-1.50%)
Jan 07, 2011
7.660
7.740
7.650
7.685
20,276
-0.06(-0.71%)
Jan 06, 2011
7.790
7.790
7.700
7.740
34,628
-0.08(-1.09%)
Jan 05, 2011
7.600
7.845
7.600
7.825
127,646
+0.09(+1.16%)
Jan 04, 2011
7.770
7.800
7.590
7.735
116,520
-0.05(-0.64%)
Jan 03, 2011
7.990
7.990
7.705
7.785
71,270
-0.12(-1.46%)
Dec 31, 2010
7.830
7.990
7.650
7.900
32,262
+0.07(+0.89%)
Dec 30, 2010
7.850
7.944
7.825
7.830
4,998
+0.00(+0.06%)
Dec 29, 2010
7.625
7.895
7.515
7.825
27,578
+0.20(+2.62%)
Dec 28, 2010
7.830
7.830
7.590
7.625
19,778
-0.20(-2.56%)
Dec 27, 2010
7.585
7.825
7.495
7.825
10,900
+0.23(+2.96%)
Dec 23, 2010
7.640
7.640
7.412
7.600
12,396
-0.04(-0.46%)
Dec 22, 2010
7.675
7.695
7.525
7.635
27,414
-0.04(-0.52%)
Dec 21, 2010
7.575
7.769
7.420
7.675
92,790
+0.15(+1.99%)
Dec 20, 2010
7.160
7.564
7.160
7.525
121,272
+0.08(+1.01%)
Dec 17, 2010
7.345
7.545
7.335
7.450
156,810
+0.12(+1.64%)
Dec 16, 2010
7.640
7.675
7.235
7.330
88,084
+0.01(+0.21%)
Dec 15, 2010
7.130
7.555
7.125
7.315
133,212
-0.10(-1.42%)
Dec 14, 2010
7.375
7.490
7.050
7.420
134,218
-0.05(-0.67%)
Dec 13, 2010
7.475
7.500
7.290
7.470
77,610
+0.15(+2.12%)
Dec 10, 2010
7.010
7.320
6.792
7.315
170,000
+0.26(+3.61%)
Dec 09, 2010
6.775
7.115
6.775
7.060
129,862
+0.20(+2.92%)
Dec 08, 2010
6.755
6.870
6.660
6.860
85,110
+0.09(+1.33%)
Dec 07, 2010
6.645
6.785
6.505
6.770
273,788
+0.04(+0.67%)
Dec 06, 2010
6.700
6.775
6.590
6.725
183,552
+0.00(+0.00%)
Dec 03, 2010
6.390
6.795
6.375
6.725
1,857,832
+0.25(+3.86%)
Dec 02, 2010
6.245
6.500
6.015
6.475
142,218
+0.25(+4.10%)
Dec 01, 2010
6.125
6.285
5.885
6.220
37,908
+0.29(+4.89%)
Nov 30, 2010
5.795
6.260
5.795
5.930
141,866
-0.19(-3.03%)
Nov 29, 2010
6.155
6.265
5.950
6.115
23,004
-0.04(-0.65%)
Nov 26, 2010
6.355
6.355
6.130
6.155
11,398
-0.21(-3.30%)
Nov 24, 2010
6.400
6.365
6.365
6.365
29,398
+0.01(+0.16%)
Nov 23, 2010
6.535
6.550
6.350
6.355
21,658
-0.22(-3.42%)
Nov 22, 2010
6.495
6.745
6.440
6.580
72,326
+0.00(+0.08%)
Nov 19, 2010
6.500
6.575
6.330
6.575
87,924
+0.08(+1.15%)
Nov 18, 2010
6.300
6.515
6.245
6.500
84,002
+0.24(+3.75%)
Nov 17, 2010
6.225
6.290
6.020
6.265
40,794
+0.14(+2.29%)
Nov 16, 2010
6.170
6.225
5.905
6.125
855,476
-0.12(-1.92%)
Nov 15, 2010
6.680
6.680
6.180
6.245
135,410
-0.43(-6.51%)
Nov 12, 2010
7.000
7.000
6.680
6.680
22,182
-0.44(-6.18%)
Nov 11, 2010
7.150
7.150
7.060
7.120
37,950
-0.00(-0.07%)
Nov 10, 2010
7.105
7.145
7.000
7.125
25,752
+0.01(+0.14%)
Nov 09, 2010
7.050
7.200
7.035
7.115
746,828
+0.06(+0.85%)
Nov 08, 2010
6.855
7.100
6.750
7.055
52,878
+0.27(+4.06%)
Nov 05, 2010
6.685
6.845
6.600
6.780
39,700
+0.10(+1.42%)
Nov 04, 2010
6.645
6.740
6.390
6.685
147,810
+0.09(+1.36%)
Nov 03, 2010
6.590
6.600
6.465
6.595
29,538
+0.00(+0.08%)
Nov 02, 2010
6.675
6.675
6.510
6.590
39,100
+0.08(+1.23%)
Nov 01, 2010
6.600
6.600
6.385
6.510
34,550
-0.09(-1.36%)
Oct 29, 2010
6.530
6.680
6.490
6.600
69,776
+0.10(+1.54%)
Oct 28, 2010
6.600
6.660
6.500
6.500
52,426
-0.05(-0.76%)
Oct 27, 2010
6.485
6.600
6.485
6.550
22,234
-0.04(-0.68%)
Oct 25, 2010
6.525
6.600
6.500
6.595
46,206
+0.07(+1.07%)
Oct 22, 2010
6.525
6.525
6.330
6.525
18,744
+0.02(+0.31%)
Oct 21, 2010
6.530
6.590
6.500
6.505
79,898
-0.04(-0.61%)
Oct 20, 2010
6.570
6.600
6.535
6.545
8,092
+0.02(+0.31%)
Oct 19, 2010
6.575
6.600
6.455
6.525
246,652
-0.12(-1.81%)
Oct 18, 2010
6.600
6.660
6.480
6.645
205,154
-0.02(-0.23%)
Oct 15, 2010
6.755
6.755
6.625
6.660
40,912
-0.02(-0.30%)
Oct 14, 2010
6.745
6.870
6.650
6.680
19,476
-0.10(-1.47%)
Oct 13, 2010
6.930
6.930
6.595
6.780
48,306
-0.15(-2.16%)
Oct 12, 2010
6.500
6.930
6.500
6.930
54,468
+0.25(+3.82%)
Oct 11, 2010
6.635
6.720
6.605
6.675
8,344
+0.11(+1.68%)
Oct 08, 2010
6.450
6.565
6.450
6.565
6,582
+0.07(+1.00%)
Oct 07, 2010
6.580
6.580
6.300
6.500
68,474
-0.02(-0.31%)
Oct 06, 2010
6.445
6.625
6.445
6.520
24,152
+0.02(+0.38%)
Oct 05, 2010
6.470
6.500
6.305
6.495
49,794
+0.07(+1.09%)
Oct 04, 2010
6.305
6.475
6.300
6.425
10,730
-0.01(-0.16%)
Oct 01, 2010
6.390
6.500
6.140
6.435
17,728
+0.02(+0.39%)
Sep 30, 2010
6.160
6.415
6.020
6.410
29,036
+0.30(+4.91%)
Sep 29, 2010
6.035
6.125
5.781
6.110
16,334
+0.01(+0.16%)
Sep 28, 2010
5.835
6.100
5.835
6.100
10,460
+0.02(+0.41%)
Sep 27, 2010
6.050
6.138
5.890
6.075
22,256
+0.03(+0.41%)
Sep 24, 2010
5.825
6.050
5.720
6.050
29,068
+0.29(+5.03%)
Sep 23, 2010
5.630
5.815
5.630
5.760
35,012
+0.13(+2.31%)
Sep 22, 2010
5.700
5.750
5.580
5.630
31,330
-0.11(-1.83%)
Sep 21, 2010
5.895
5.895
5.615
5.735
15,058
-0.11(-1.88%)
Sep 20, 2010
5.755
5.845
5.560
5.845
20,628
+0.08(+1.39%)
Sep 17, 2010
5.895
5.981
5.595
5.765
42,300
-0.16(-2.62%)
Sep 15, 2010
5.965
5.965
5.810
5.920
29,274
-0.05(-0.92%)
Sep 14, 2010
5.960
6.000
5.535
5.975
24,390
+0.01(+0.25%)
Sep 13, 2010
5.875
5.960
5.655
5.960
13,026
+0.13(+2.32%)
Sep 10, 2010
5.870
5.905
5.505
5.825
16,582
+0.06(+0.95%)
Sep 09, 2010
5.490
5.910
5.370
5.770
30,454
+0.34(+6.36%)
Sep 08, 2010
5.385
5.625
5.375
5.425
7,342
+0.05(+0.93%)
Sep 07, 2010
5.355
5.455
5.105
5.375
66,794
-0.01(-0.28%)
Sep 03, 2010
5.215
5.440
5.207
5.390
63,408
+0.22(+4.36%)
Sep 02, 2010
5.155
5.325
4.950
5.165
25,946
+0.01(+0.19%)
Sep 01, 2010
5.170
5.170
4.940
5.155
14,292
+0.06(+1.18%)
Aug 31, 2010
4.915
5.310
4.750
5.095
9,144
+0.19(+3.98%)
Aug 30, 2010
5.045
5.090
4.750
4.900
18,016
-0.21(-4.11%)
Aug 27, 2010
4.830
5.215
4.800
5.110
58,804
+0.33(+6.79%)
Aug 26, 2010
4.540
4.795
4.420
4.785
9,412
+0.24(+5.28%)
Aug 25, 2010
4.295
4.550
4.225
4.545
15,892
+0.24(+5.57%)
Aug 24, 2010
4.280
4.470
4.275
4.305
48,246
+0.00(+0.12%)
Aug 23, 2010
4.275
4.375
4.275
4.300
27,260
-0.02(-0.35%)
Aug 20, 2010
4.375
4.375
4.285
4.315
33,000
-0.08(-1.93%)
Aug 19, 2010
4.355
4.620
4.325
4.400
75,936
-0.03(-0.68%)
Aug 18, 2010
4.375
4.475
4.375
4.430
184,798
-0.02(-0.45%)
Aug 17, 2010
4.625
4.625
4.395
4.450
33,476
-0.12(-2.63%)
Aug 16, 2010
4.650
4.660
4.545
4.570
18,322
-0.08(-1.72%)
Aug 13, 2010
4.715
4.835
4.630
4.650
108,952
-0.06(-1.38%)
Aug 12, 2010
4.725
4.918
4.690
4.715
48,762
-0.02(-0.32%)
Aug 11, 2010
4.670
4.795
4.670
4.730
145,144
+0.00(+0.00%)
Aug 10, 2010
4.900
4.920
4.728
4.730
57,474
-0.20(-4.15%)
Aug 09, 2010
4.980
4.990
4.880
4.935
7,904
+0.00(+0.10%)
Aug 06, 2010
5.025
5.025
4.930
4.930
4,760
-0.10(-1.89%)
Aug 05, 2010
5.115
5.115
4.925
5.025
35,358
-0.09(-1.76%)
Aug 04, 2010
5.225
5.270
5.030
5.115
19,736
-0.08(-1.54%)
Aug 03, 2010
5.310
5.310
5.195
5.195
5,770
-0.12(-2.35%)
Aug 02, 2010
5.390
5.475
4.945
5.320
15,530
+0.00(+0.00%)
Jul 30, 2010
5.605
5.605
5.290
5.320
80,492
-0.18(-3.27%)
Jul 29, 2010
5.360
5.598
5.360
5.500
92,030
+0.21(+3.87%)
Jul 28, 2010
5.345
5.590
5.260
5.295
120,758
+0.03(+0.47%)
Jul 27, 2010
5.185
5.300
5.020
5.270
11,554
+0.11(+2.13%)
Jul 26, 2010
5.025
5.165
4.911
5.160
18,584
+0.12(+2.28%)
Jul 23, 2010
4.990
5.135
4.990
5.045
27,246
+0.05(+1.10%)
Jul 22, 2010
4.985
5.016
4.935
4.990
8,680
+0.09(+1.84%)
Jul 21, 2010
5.025
5.100
4.875
4.900
195,928
-0.11(-2.29%)
Jul 20, 2010
5.000
5.095
4.970
5.015
19,898
-0.05(-0.99%)
Jul 19, 2010
5.210
5.215
5.000
5.065
39,862
-0.10(-1.94%)
Jul 16, 2010
5.620
5.810
5.150
5.165
49,442
-0.48(-8.50%)
Jul 15, 2010
5.915
5.940
5.515
5.645
19,606
-0.25(-4.16%)
Jul 14, 2010
5.825
6.140
5.635
5.890
13,874
+0.12(+2.17%)
Jul 13, 2010
5.800
5.905
5.715
5.765
30,830
+0.03(+0.52%)
Jul 12, 2010
5.775
5.775
5.655
5.735
8,212
-0.06(-1.12%)
Jul 09, 2010
5.755
5.900
5.645
5.800
75,440
+0.02(+0.43%)
Jul 08, 2010
5.880
6.100
5.647
5.775
26,076
-0.07(-1.20%)
Jul 07, 2010
5.715
6.045
5.695
5.845
26,072
+0.17(+3.00%)
Jul 06, 2010
5.925
5.995
5.650
5.675
27,500
-0.16(-2.74%)
Jul 02, 2010
5.925
6.155
5.720
5.835
24,268
-0.04(-0.77%)
Jul 01, 2010
5.790
6.145
5.790
5.880
83,972
+0.07(+1.20%)
Jun 30, 2010
5.810
5.990
5.650
5.810
25,544
+0.02(+0.35%)
Jun 29, 2010
5.940
6.375
5.696
5.790
46,326
-0.13(-2.28%)
Jun 25, 2010
6.220
6.225
5.660
5.925
981,632
-0.27(-4.28%)
Jun 24, 2010
6.135
6.332
6.120
6.190
33,582
+0.01(+0.16%)
Jun 23, 2010
6.140
6.245
6.030
6.180
24,210
-0.02(-0.24%)
Jun 22, 2010
6.240
6.240
6.080
6.195
12,000
-0.05(-0.80%)
Jun 21, 2010
6.345
6.350
6.075
6.245
72,142
+0.16(+2.55%)
Jun 18, 2010
6.218
6.435
6.090
6.090
267,926
-0.15(-2.40%)
Jun 17, 2010
5.985
6.240
5.985
6.240
34,236
+0.09(+1.46%)
Jun 16, 2010
6.125
6.235
5.985
6.150
37,218
+0.02(+0.24%)
Jun 15, 2010
5.745
6.145
5.665
6.135
18,430
+0.54(+9.75%)
Jun 14, 2010
5.745
5.810
5.570
5.590
130,542
+0.03(+0.54%)
Jun 11, 2010
5.450
5.625
5.450
5.560
54,692
-0.03(-0.54%)
Jun 10, 2010
5.595
5.630
5.470
5.590
30,492
-0.01(-0.18%)
Jun 09, 2010
5.640
5.760
5.575
5.600
23,200
-0.15(-2.52%)
Jun 08, 2010
5.785
5.822
5.505
5.745
40,412
+0.00(+0.00%)
Jun 07, 2010
5.760
5.825
5.680
5.745
10,640
-0.04(-0.69%)
Jun 04, 2010
5.720
5.955
5.545
5.785
31,608
-0.00(-0.09%)
Jun 03, 2010
5.625
5.850
5.465
5.790
186,632
+0.16(+2.89%)
Jun 02, 2010
5.845
5.850
5.605
5.628
12,730
-0.15(-2.55%)
Jun 01, 2010
6.005
6.250
5.775
5.775
29,810
-0.26(-4.39%)
May 28, 2010
6.075
6.185
5.975
6.040
14,796
-0.04(-0.58%)
May 27, 2010
6.115
6.225
6.025
6.075
8,400
+0.07(+1.17%)
May 26, 2010
6.250
6.275
6.005
6.005
80,192
-0.31(-4.91%)
May 25, 2010
6.250
6.370
6.225
6.315
16,356
+0.03(+0.48%)
May 24, 2010
6.490
6.490
6.245
6.285
31,200
+0.04(+0.56%)
May 21, 2010
6.410
6.410
6.085
6.250
47,166
+0.00(+0.00%)
May 20, 2010
6.375
6.500
6.250
6.250
23,018
-0.29(-4.43%)
May 19, 2010
6.455
6.580
6.300
6.540
194,990
+0.06(+0.93%)
May 18, 2010
6.590
6.620
6.450
6.480
162,624
+0.01(+0.15%)
May 17, 2010
6.450
6.675
6.405
6.470
82,704
-0.03(-0.46%)
May 14, 2010
6.795
6.795
6.305
6.500
85,962
-0.25(-3.70%)
May 13, 2010
6.645
6.870
6.645
6.750
16,360
+0.22(+3.45%)
May 12, 2010
6.495
6.525
6.405
6.525
5,800
+0.07(+1.08%)
May 11, 2010
6.500
6.545
6.400
6.455
133,920
-0.02(-0.31%)
May 10, 2010
6.500
6.595
6.135
6.475
156,232
+0.04(+0.70%)
May 07, 2010
6.475
6.495
6.235
6.430
20,492
+0.03(+0.47%)
May 06, 2010
6.875
6.875
6.030
6.400
239,426
-0.34(-5.04%)
May 05, 2010
6.650
6.775
6.560
6.740
76,188
+0.07(+0.97%)
May 04, 2010
6.650
6.775
6.525
6.675
118,800
+0.01(+0.15%)
May 03, 2010
6.750
6.750
6.650
6.665
122,140
-0.08(-1.26%)
Apr 30, 2010
6.750
7.005
6.710
6.750
94,580
-0.03(-0.44%)
Apr 29, 2010
6.755
6.800
6.660
6.780
98,182
+0.15(+2.19%)
Apr 28, 2010
6.750
6.838
6.625
6.635
147,364
-0.10(-1.41%)
Apr 27, 2010
6.825
6.925
6.625
6.730
133,842
-0.19(-2.82%)
Apr 26, 2010
6.980
6.990
6.705
6.925
93,770
-0.03(-0.43%)
Apr 23, 2010
6.915
7.062
6.755
6.955
230,406
+0.16(+2.28%)
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
.