$45.60 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSE ARCA

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
7/28/201645.1245.6345.1245.605,429
7/27/201645.3945.3945.3945.390
7/26/201645.3945.3945.3945.39127
7/25/201645.4045.4045.4045.400
7/22/201645.5445.5445.4045.40223
7/21/201645.7245.7245.7245.720
7/20/201645.8545.8645.7245.729,184
7/19/201645.2045.3845.2045.241,709
7/18/201645.7445.7445.5245.52325
7/15/201645.3945.3945.3945.39358
7/14/201645.7045.9545.7045.95493
7/13/201645.6645.9045.4945.902,160
7/12/201646.0146.1845.8345.979,798
7/11/201645.2245.2245.2245.22142
7/8/201644.4044.7244.4044.578,810
7/7/201644.1844.2644.1844.26211
7/6/201644.1444.1444.1444.140
7/5/201644.0744.1444.0744.14752
7/1/201644.0044.0044.0044.002,219
6/30/201643.9144.2243.9144.221,962
6/29/201644.5444.5444.3244.422,485
6/28/201643.8543.8743.8543.87571
6/27/201642.9643.3442.5742.965,298
6/24/201642.9144.0142.9143.378,141
6/23/201645.0345.1345.0345.13356
6/22/201644.8744.9744.4944.492,171
6/21/201644.2645.0044.2644.396,455
6/20/201644.4244.4244.4244.421,037
6/17/201642.8743.5442.8743.541,445
6/16/201643.7143.7143.6543.65429
6/15/201643.8243.8243.1543.824,296
6/14/201643.2743.2743.2743.27285
6/13/201643.8343.9343.7343.731,106
6/10/201644.6044.6944.3744.371,681
6/9/201645.3545.3545.1345.133,203
6/8/201645.8746.0045.8746.00620
6/7/201645.7445.7745.7045.73767
6/6/201645.3245.5245.3245.482,517
6/3/201644.7344.7344.7344.730
6/2/201644.6344.7344.6344.73766
6/1/201644.8444.8444.8444.84250
5/31/201644.9744.9744.5444.9110,594
5/27/201644.6844.9944.6544.9912,009
5/26/201644.9444.9444.9444.940
5/25/201645.1045.1044.9444.941,039
5/24/201644.4544.7344.3844.674,864
5/23/201644.2644.4344.2644.361,942
5/20/201644.3944.4944.3944.491,059
5/19/201644.1144.2544.0144.202,910
5/18/201644.0644.8344.0644.7812,327
5/17/201644.6344.6344.6344.63839
5/16/201644.3344.5244.3344.521,414
5/13/201644.2344.2344.1344.13550
5/12/201644.6944.6944.6944.69152
5/11/201644.6644.6644.6244.631,503
5/10/201644.9845.1544.9645.1110,444
5/9/201644.0544.4244.0544.082,005
5/6/201643.8743.9843.8743.95638
5/5/201643.5943.8643.5943.862,047
5/4/201642.9543.6242.9543.622,959
5/3/201644.0844.2143.3344.213,954
5/2/201644.2644.3744.0544.0532,534
4/29/201644.0244.2242.7342.794,427
4/28/201644.0244.0244.0244.02305
4/27/201645.7345.9745.7345.97587
4/26/201645.8846.0745.8846.053,200
4/25/201645.8546.4245.8546.0824,000
4/22/201646.3746.5846.3746.5712,021
4/21/201646.4546.4846.3346.48790
4/20/201646.1746.7146.1746.292,365
4/19/201646.1646.1946.1646.19658
4/18/201645.2645.2645.2645.26173
4/15/201645.4545.4544.9845.091,392
4/14/201645.4345.6045.4345.602,385
4/13/201644.9245.3644.9245.361,408
4/12/201643.8843.8943.8843.89211
4/11/201643.4343.4343.2143.21550
4/8/201643.3243.3643.3243.36691
4/7/201642.2442.2441.9441.94520
4/6/201641.8141.8941.8141.841,568
4/5/201641.4641.5341.4641.463,225
4/4/201642.3942.5442.3942.54900
4/1/201642.3242.6042.1342.292,487
3/31/201643.6743.6743.5643.56304
3/30/201644.3244.5644.2844.464,398
3/29/201644.1044.1043.7543.961,806
3/28/201643.9044.1643.9044.162,723
3/24/201643.0543.4442.9443.4435,589
3/23/201643.5943.7843.5143.6530,073
3/22/201643.9044.2443.3744.1693,756
3/21/201643.5643.9143.5643.60874
3/18/201644.0344.0343.4043.651,695
3/17/201643.2943.8143.2943.81950
3/16/201643.2043.7443.2043.742,198
3/15/201643.4243.6243.3643.623,033
3/14/201644.0944.1843.9444.181,452
3/11/201643.8043.9343.7243.885,949
3/10/201643.4543.4742.7842.783,720
3/9/201643.0043.0042.8942.951,019
3/8/201643.5043.5043.5043.500
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center