$43.85 +0.16 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Jan. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
12/24/201442.9042.9642.7242.743,296
12/23/201443.1043.1342.9543.115,332
12/22/201443.0943.0942.9943.035,305
12/19/201442.7743.3742.7343.37101,156
12/18/201444.1944.2044.1644.184,049
12/17/201443.2543.7743.2543.5611,033
12/16/201442.9642.9642.9642.964,708
12/15/201443.4643.4642.7342.827,712
12/12/201444.0744.0743.6443.644,544
12/11/201444.3844.4344.3144.31100,089
12/10/201444.3144.3243.8143.8118,780
12/9/201444.3844.5744.2444.574,258
12/8/201444.5544.5544.4844.481,730
12/5/201444.9345.0844.9344.991,732
12/4/201444.9845.1744.9645.178,055
12/3/201445.1645.1645.1045.10417
12/2/201445.1845.2645.1545.245,749
12/1/201444.8844.8844.8844.88326
11/28/201444.8744.8744.8744.870
11/26/201444.7044.8744.7044.872,043
11/25/201444.7544.8844.7544.8817,832
11/24/201444.8044.8444.7044.712,871
11/21/201444.9644.9644.8044.80981
11/20/201444.3444.5144.3144.3521,051
11/19/201444.6544.8444.6544.841,801
11/18/201444.9045.1444.9045.141,011
11/17/201444.2544.4844.2544.483,867
11/14/201445.1445.2345.1145.23593
11/13/201445.3345.3345.2845.28982
11/12/201444.6344.9244.6344.922,167
11/11/201445.1145.1145.0245.042,435
11/10/201444.6744.8644.5944.86441
11/7/201444.2244.3844.1244.3811,232
11/6/201444.5344.6244.5244.621,146
11/5/201445.2645.2645.1745.231,725
11/4/201445.1345.4345.0445.434,110
11/3/201446.4347.0446.2247.0411,435
10/31/201446.2846.4446.1046.4330,642
10/30/201444.0544.4144.0544.196,064
10/29/201444.1644.1643.8743.87635
10/28/201443.5643.6543.5143.651,594
10/27/201443.2743.4743.2743.466,582
10/24/201443.3043.4143.3043.411,201
10/23/201443.4543.5343.4543.531,049
10/22/201443.2643.3643.1543.15631
10/21/201442.7142.9242.6542.924,991
10/20/201442.8542.9242.8142.924,273
10/17/201441.9042.0641.9041.983,448
10/16/201441.4742.0741.4741.9291,014
10/15/201442.0242.1941.6042.196,728
10/14/201442.3142.5542.3142.554,387
10/13/201442.3542.4342.1642.1630,351
10/10/201442.6842.9042.5842.881,640
10/9/201443.5443.5442.9942.99554
10/8/201443.6544.2943.6544.299,381
10/7/201444.1144.1144.0944.092,311
10/6/201444.2944.3144.0944.1613,137
10/3/201444.3044.3044.2544.287,742
10/2/201443.8943.8943.4443.733,142
10/1/201444.7544.7544.6844.68964
9/30/201445.2545.3445.2445.331,096
9/29/201445.5945.6845.5245.585,231
9/26/201445.7146.0045.6746.0020,189
9/25/201445.7645.7645.4445.442,685
9/24/201445.6645.7245.6345.662,159
9/23/201445.4045.4045.3145.321,484
9/22/201445.5445.5445.3445.444,552
9/19/201445.5345.5445.4645.462,367
9/18/201445.3245.4045.3045.404,014
9/17/201445.0245.1945.0045.1943,420
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center