$45.19 -0.41 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Sep. 17, 2014 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
9/16/201445.6545.6845.6045.602,384
9/15/201445.3945.4545.3045.454,286
9/12/201445.3945.3945.3945.39215
9/11/201445.5245.5245.4645.46690
9/10/201445.7045.7545.6145.752,470
9/9/201445.3545.3545.2445.24471
9/8/201445.8245.8245.7245.722,643
9/5/201445.5345.6645.5345.66778
9/4/201445.9946.0945.8545.979,507
9/3/201446.1346.1346.1346.13247
9/2/201446.2346.2346.0446.111,606
8/29/201445.6345.6345.6345.63475
8/28/201445.7745.8445.7245.7949,110
8/27/201445.9245.9245.8345.875,112
8/26/201445.9846.0645.9846.061,379
8/25/201446.2846.3346.2446.242,401
8/22/201446.1246.1346.0846.085,903
8/21/201446.5046.5046.5046.50228
8/20/201446.2146.2246.1346.131,971
8/19/201446.5046.5246.5046.529,167
8/18/201446.4146.5446.3746.53171,117
8/15/201446.3246.3746.1246.336,259
8/14/201446.2046.2546.2046.25715
8/13/201446.1846.2046.1246.172,353
8/12/201445.7745.8245.7045.8015,676
8/11/201445.8845.8845.8845.88266
8/8/201445.1145.3045.0445.302,646
8/7/201445.5045.5045.2445.302,506
8/6/201445.1345.4545.1045.435,685
8/5/201445.9345.9345.5645.646,774
8/4/201446.1746.4846.1746.4120,208
8/1/201446.4646.4646.3246.401,104
7/31/201446.4646.5846.4646.49727
7/30/201447.0647.1747.0647.171,421
7/29/201447.2347.2347.1947.192,014
7/28/201446.9547.1846.9547.189,347
7/25/201446.6546.6546.6546.650
7/24/201446.7846.7846.6546.65850
7/23/201446.7446.8546.7046.856,524
7/22/201446.8846.8846.8846.88475
7/21/201446.5646.6746.5546.6170,435
7/18/201446.7346.7646.6846.755,153
7/17/201446.7546.7546.5446.54469
7/16/201446.8446.8446.7346.8025,795
7/15/201446.6446.6846.6046.684,437
7/14/201446.5046.5846.5046.572,627
7/11/201446.0846.1246.0746.122,736
7/10/201445.7446.0245.6545.9726,412
7/9/201446.5446.6646.5446.661,191
7/8/201446.4446.4446.4246.421,800,940
7/7/201446.7046.7046.5146.513,011
7/3/201446.7346.8246.7346.82465
7/2/201447.0047.0446.9547.04776
7/1/201447.0047.0847.0047.061,853
6/30/201446.4546.4546.4546.45517
6/27/201446.0746.0746.0046.032,458
6/26/201446.1746.2546.1446.193,966
6/25/201446.1546.3446.1446.293,259
6/24/201446.3246.5846.2446.2433,653
6/20/201446.5946.5946.4946.522,203
6/19/201446.5446.6746.5446.673,691
6/18/201445.7645.7645.6945.69860
6/17/201445.4245.5345.3545.531,250
6/16/201445.3345.3345.3345.33152
6/13/201445.1645.1645.1645.160
6/12/201445.4545.4545.1145.16759
6/11/201445.1645.1644.9644.961,815
6/10/201444.8844.8844.7744.773,971
6/9/201445.0945.2445.0945.242,339
6/6/201445.3245.3845.2645.381,306
6/5/201445.3745.3745.3745.37259
6/4/201445.0745.3245.0645.313,782
6/3/201444.9745.0044.9445.00760
6/2/201444.9045.0944.9045.093,379
5/30/201444.3744.3744.3744.370
5/29/201444.1844.3744.1844.37636
5/28/201443.8643.8743.8643.872,744
5/27/201443.8844.0743.8644.071,344
5/23/201443.4143.7643.4143.75911
5/22/201443.1043.3143.1043.313,663
5/21/201442.7542.7642.7542.76426
5/20/201442.3842.5042.2942.3713,439
5/19/201442.4642.8442.4642.7926,431
5/16/201442.6542.8042.6542.7812,194
5/15/201442.8542.8542.4942.6713,236
5/13/201443.0643.3443.0643.332,382
5/12/201442.6942.8142.6142.7971,947
5/8/201442.4942.6842.3542.358,275
5/7/201442.4642.5842.2442.4933,370
5/6/201442.9342.9342.7442.764,321
5/5/201442.8542.9742.7542.974,766
5/2/201443.2443.2442.8943.012,629
5/1/201443.0443.1043.0243.022,805
4/30/201442.3442.5542.3442.554,824
4/29/201442.6642.7842.6542.717,745
4/28/201442.4442.5742.3342.5428,327
4/25/201442.5642.5842.3842.382,294
4/24/201442.3542.5042.3542.50704
4/23/201442.8142.8342.6742.7012,677
4/22/201442.4342.6642.4342.6120,595
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center