$50.12 -0.03 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

May. 22, 2015 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
5/22/201550.0450.1950.0450.126,755
5/21/201549.8650.1549.8650.1510,775
5/20/201550.0750.0749.8549.901,935
5/19/201550.1350.2249.6249.925,580
5/18/201550.1050.1049.8349.94989
5/15/201549.6249.6649.5149.649,167
5/14/201548.7649.0648.7149.0216,655
5/13/201549.5249.6448.9749.021,435
5/12/201548.6749.0048.4148.9027,328
5/11/201549.2349.2348.8449.042,038
5/8/201548.9449.5548.9149.551,621
5/7/201548.5048.6147.6348.1627,750
5/6/201549.0849.0848.5148.699,953
5/5/201549.0049.0648.5248.7615,522
5/4/201549.1849.2648.9049.172,638
5/1/201548.8048.9848.6448.983,659
4/30/201548.9748.9748.5348.533,216
4/29/201550.1150.2849.5049.5910,888
4/28/201550.4650.6550.1150.1125,990
4/27/201550.3850.3950.0050.1516,998
4/24/201550.1550.1549.9650.048,289
4/23/201549.6949.9449.6949.927,128
4/22/201550.0450.0449.6549.932,047
4/21/201549.5549.6749.5449.563,144
4/20/201549.2049.2048.8048.8719,775
4/17/201549.8249.9948.8049.6370,509
4/16/201549.1949.6549.0449.6524,792
4/15/201549.2949.2948.8749.0735,236
4/14/201548.6148.8748.6148.757,444
4/13/201548.9148.9748.5548.6837,900
4/10/201549.0749.0748.5148.9112,648
4/9/201549.1649.1648.5948.9827,608
4/8/201549.7049.7048.8948.9323,190
4/7/201548.7149.8548.7149.1443,544
4/6/201548.4949.0748.3849.0034,176
4/2/201548.0848.3747.9648.1514,132
4/1/201548.2848.6146.8348.1270,895
3/31/201548.5048.9747.2948.3138,572
3/30/201548.7248.9248.2948.5615,033
3/27/201548.1548.5847.9748.167,260
3/26/201548.1848.5547.9148.3820,091
3/25/201548.7648.7648.2548.5416,178
3/24/201548.2548.6748.2548.5228,537
3/23/201548.2248.4948.2248.413,692
3/20/201548.1448.1648.0348.161,077
3/19/201547.8949.1247.3347.4132,219
3/18/201547.3047.9247.3047.873,890
3/17/201547.3147.3147.0047.083,222
3/16/201547.0747.3947.0747.214,813
3/13/201546.7947.0246.5546.8918,826
3/11/201545.7945.8545.7945.81613
3/10/201545.3945.4945.2245.48844
3/9/201545.9046.1545.8846.152,168
3/6/201546.3246.3246.1546.261,585
3/5/201546.3146.4246.2246.231,196
3/4/201546.0546.0846.0546.081,450
3/3/201546.3346.3446.2246.221,073
3/2/201546.1146.3746.1146.371,261
2/27/201546.7746.7746.2546.331,746
2/26/201546.4146.6046.4146.601,399
2/25/201546.1946.1945.9946.091,338
2/24/201546.2746.2746.1746.17436
2/23/201545.9646.0745.9246.071,583
2/20/201545.9745.9745.9745.97535
2/19/201545.4746.0145.4645.973,711
2/18/201545.4145.4945.3945.472,140
2/17/201544.8144.8144.6244.721,227
2/13/201544.1444.1444.1444.140
2/12/201544.1444.1444.1444.14122
2/11/201543.6843.6943.4943.6820,691
2/10/201543.6843.6843.6843.68201
2/9/201543.5043.5043.4843.48803
2/6/201543.9643.9643.9643.960
2/5/201544.0244.0243.9643.96742
2/4/201543.7543.8743.7343.83851
2/3/201543.5643.5643.5043.50310
2/2/201543.4543.4943.2343.485,141
1/30/201543.1643.2343.1643.231,217
1/29/201543.8543.8543.8543.850
1/28/201543.9743.9743.7743.851,409
1/27/201543.5543.8443.5543.69966
1/26/201542.9742.9742.9742.970
1/23/201543.4243.4742.9742.971,186
1/22/201542.5343.1442.5343.147,945
1/21/201542.9142.9142.7742.82739
1/20/201542.8242.9442.8242.94684
1/16/201542.5242.5242.4742.47739
1/15/201542.4042.4042.2942.361,507
1/14/201541.7541.8041.7041.704,759
1/13/201542.0742.0742.0742.07312
1/12/201541.8141.8141.5941.688,444
1/9/201542.2742.2741.8241.82569
1/8/201542.2042.3442.0342.256,087
1/6/201541.6441.8141.0041.023,420
1/5/201542.2442.2441.5741.6621,604
1/2/201543.0143.0142.3942.402,498
12/31/201442.4842.6642.3042.351,673
12/30/201442.5442.6442.3742.5813,000
12/29/201443.0143.1142.8743.114,481
12/26/201443.5043.6643.0143.5528,497
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center