$40.26 -0.80 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Feb. 10, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
2/10/201640.6040.6740.2640.2616,951
2/9/201641.0841.0840.8041.053,156
2/8/201641.9941.9941.0041.003,597
2/5/201642.0342.0341.5941.764,585
2/4/201642.3142.5142.3142.51482
2/3/201642.8542.8842.1242.8010,627
2/2/201643.1043.1243.1043.12750
2/1/201643.4243.6843.3743.682,860
1/29/201643.1443.6643.1443.661,223
1/28/201642.6742.8742.6742.87500
1/27/201642.9443.2942.7242.721,303
1/26/201642.3942.7042.3942.702,110
1/25/201642.2442.6042.1442.241,235
1/22/201642.2542.9742.2542.9713,067
1/21/201641.1641.3341.1541.2710,482
1/20/201641.4341.4340.7141.3615,678
1/19/201643.0643.1642.7342.905,923
1/15/201642.8042.8042.3542.501,311
1/14/201643.1843.9143.1743.9115,482
1/13/201643.9643.9643.4043.511,158
1/12/201643.7243.7243.2943.6015,083
1/11/201643.5943.5943.5943.59179
1/8/201644.0144.0143.8143.831,583
1/7/201644.2544.8444.2544.6638,971
1/6/201645.1045.2245.0245.142,444
1/5/201645.8946.0245.8145.961,982
1/4/201644.9845.4044.9845.401,649
12/31/201546.6146.6146.2946.291,244
12/30/201546.5046.5046.5046.50380
12/29/201546.8647.3246.8147.174,991
12/28/201546.0046.3246.0046.08770
12/24/201546.0446.0645.9646.031,029
12/23/201546.7246.7346.7246.733,171
12/22/201545.8046.0345.7446.031,628
12/21/201545.9445.9445.4845.583,874
12/18/201545.7245.7245.6745.67792
12/17/201547.1547.2546.8447.072,763
12/16/201546.8847.2646.8447.174,305
12/15/201546.1246.3445.8346.12952
12/14/201545.9746.0145.8445.911,444
12/11/201545.6745.7145.6145.638,145
12/10/201546.1646.7546.1646.436,718
12/9/201546.5546.6046.0946.094,461
12/8/201546.4746.4746.3546.473,200
12/7/201547.1347.2446.9847.242,864
12/4/201547.0047.5546.9647.546,742
12/3/201547.3247.3246.8446.931,986
12/2/201547.5947.5947.5847.582,577
12/1/201547.5647.9947.5647.807,811
11/30/201547.3247.3247.1047.171,096
11/27/201547.8647.8647.5047.50202
11/25/201547.9248.0747.7847.823,617
11/24/201548.0048.1448.0048.093,106
11/23/201547.7147.9047.7147.90425
11/20/201547.6948.2047.6948.046,757
11/19/201547.7447.8947.7047.8911,709
11/18/201547.8847.8847.7347.734,936
11/17/201547.6647.8747.5747.593,802
11/16/201547.2947.4347.1647.395,395
11/13/201547.1247.1247.0247.062,390
11/12/201547.4947.4947.2047.286,521
11/11/201547.7448.3347.6947.756,471
11/10/201547.5247.5347.3847.531,024
11/9/201546.9647.0046.8146.962,897
11/6/201547.3747.3747.0647.10815
11/5/201546.9747.3646.9747.215,156
11/4/201547.0147.0146.8746.87621
11/3/201547.3747.3747.0347.224,873
10/30/201547.1547.2146.9347.024,280
10/29/201547.3447.3547.0147.287,110
10/28/201547.4047.5947.3347.584,715
10/27/201547.2047.3647.0347.032,054
10/26/201547.5747.8347.5347.5927,646
10/23/201547.5247.8847.3847.614,155
10/22/201547.2647.6147.1547.237,613
10/21/201546.7046.9746.6146.616,562
10/20/201545.9946.0545.9946.05577
10/19/201545.6946.2545.6946.131,222
10/16/201546.3246.3246.3246.320
10/15/201546.0246.4246.0246.322,876
10/14/201545.6845.7845.1445.1414,076
10/13/201545.8045.9845.7045.984,950
10/12/201546.6346.6345.9946.2035,374
10/9/201546.1146.1146.0046.001,703
10/8/201545.5045.9645.4245.802,572
10/7/201545.7645.7645.6045.691,451
10/6/201545.3745.4945.0445.125,852
10/5/201545.0045.5645.0045.497,668
10/2/201543.3244.2843.3144.282,848
10/1/201543.9343.9343.6743.67604
9/30/201543.1243.6143.1143.613,440
9/29/201542.2742.7642.2742.7418,566
9/28/201543.2843.2842.9842.98418
9/25/201544.2644.3443.9343.931,431
9/24/201542.7542.9342.5642.561,820
9/23/201543.2943.4443.2943.392,118
9/22/201543.2743.5543.1543.153,105
9/21/201543.8444.1743.8444.033,446
9/18/201544.0644.3543.8143.8424,632
9/17/201545.2145.5845.2145.584,629
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center