$46.74 +0.26 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Aug. 28, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
8/28/201546.6146.7446.6146.74802
8/27/201547.2747.2746.0746.4814,204
8/26/201545.0945.4944.8145.495,550
8/25/201544.2145.1943.8343.8317,178
8/24/201544.5144.5137.2443.5518,614
8/21/201546.4446.6245.4145.498,878
8/20/201547.5847.5847.0047.006,302
8/19/201548.0948.5148.0948.408,290
8/18/201548.8748.8748.8648.86684
8/17/201549.0949.2649.0649.268,697
8/14/201549.8449.8449.0349.167,610
8/13/201549.0949.1548.9949.0410,896
8/12/201548.2048.6848.1348.6859,181
8/11/201549.1249.1248.9449.0513,326
8/10/201549.8149.9349.7349.922,282
8/7/201548.9249.3348.8749.1918,923
8/6/201549.2149.2148.8549.025,446
8/5/201549.2449.2548.9649.226,474
8/4/201548.8548.9048.5848.885,096
8/3/201548.5348.6248.4748.621,726
7/31/201548.8049.0148.8048.911,527
7/30/201548.4348.6448.4348.6412,201
7/29/201548.2648.6748.2648.6410,018
7/28/201547.8548.3547.8548.351,094
7/27/201547.7748.1347.7747.905,236
7/24/201548.8048.8048.4148.413,765
7/23/201549.0849.0848.7948.79594
7/22/201548.8748.8748.8748.87487
7/21/201549.0249.1148.9949.113,259
7/20/201549.5749.5749.2149.273,182
7/17/201548.9849.3048.9849.258,034
7/16/201549.1049.1448.9648.962,781
7/15/201548.9848.9948.8448.883,638
7/14/201548.7848.9948.7748.9433,154
7/13/201548.5248.6648.5248.589,253
7/10/201547.7147.9747.6247.6521,669
7/9/201547.2747.7647.0547.0611,783
7/8/201547.1647.1746.4846.486,979
7/7/201548.4348.6748.2348.565,982
7/6/201548.9348.9348.4448.446,034
7/2/201548.1648.8848.0948.74107,646
7/1/201548.3649.3648.3448.8842,648
6/30/201548.8348.8348.6648.781,320
6/29/201548.5348.7048.0848.709,572
6/26/201549.4549.7149.4549.513,955
6/25/201549.6649.6649.5249.52470
6/24/201548.9749.4848.9749.38961
6/23/201549.6149.7649.6149.732,804
6/22/201549.5549.7248.7449.2242,109
6/19/201548.8349.2248.8349.22928
6/18/201549.3449.3448.7648.768,398
6/17/201548.9749.0748.7649.073,525
6/16/201549.0749.5249.0749.523,707
6/15/201548.9849.6648.9849.222,729
6/12/201549.5249.6149.3249.325,218
6/11/201549.4150.0349.2949.7617,539
6/10/201548.5149.1248.5149.121,046
6/9/201548.5448.5448.1348.1415,351
6/8/201549.1549.3048.6448.9621,103
6/5/201549.0949.6749.0949.624,771
6/4/201549.7949.9549.7649.952,996
6/3/201549.6850.2349.3550.0823,687
6/2/201549.8249.8249.2949.576,795
6/1/201549.8550.1849.4749.7936,938
5/29/201549.4349.4449.0249.176,240
5/28/201549.3949.7149.3849.5210,318
5/27/201549.9750.0449.6249.677,324
5/26/201549.8249.8249.2749.479,835
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!