SPDR Rs/Nm PrJp Shs  $47.19

up +0.01


29/7/2014 04:00 PM  |  NYSEARCA : JPP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
4/21/201442.7542.8442.7342.8210,254
4/17/201442.6642.9742.6342.8835,357
4/16/201442.5642.8342.5442.7667,575
4/15/201441.9541.9541.6541.947,218
4/14/201442.0142.0841.7141.94229,326
4/11/201441.5941.6241.4441.461,567
4/10/201442.1142.1441.6241.7422,339
4/9/201442.3142.7642.2942.768,095
4/8/201442.3642.3642.1942.191,073
4/7/201443.2243.2341.9343.1413,212
4/4/201443.8543.8543.5243.521,406
4/3/201443.6943.7543.6643.735,045
4/2/201443.6443.9243.6143.923,017
4/1/201443.4843.5843.4843.583,092
3/31/201443.6043.7343.3643.361,791
3/28/201443.5343.5343.3343.33538
3/27/201442.6942.8442.6342.841,608
3/26/201442.6642.6742.3142.313,269
3/25/201442.1042.1942.0642.074,532
3/24/201442.0742.0741.8441.993,503
3/21/201442.0242.1541.7041.7122,587
3/20/201441.8141.8841.8141.843,053
3/19/201442.6742.6742.3942.524,446
3/18/201442.6642.8142.6642.771,481
3/17/201442.4242.6242.4242.6228,435
3/14/201442.2642.5342.1242.417,787
3/13/201443.5043.5042.7742.8428,848
3/12/201443.4443.5643.4143.546,447
3/11/201444.0944.1943.9143.9613,569
3/10/201444.2644.3344.2644.311,278
3/7/201444.3244.5544.3244.551,404
3/6/201444.6344.9044.6344.903,721
3/5/201444.0544.1244.0444.041,117
3/4/201444.2544.4844.2544.4315,392
Trading Center