SPDR RUSSELL/NOMURA PRIME JAPA $43.17

down -2.88


23/5/2013 12:23 PM  |  NYSEARCA : JPP  |  Industries :
Type:

JPP historical data

Date Open High Low Close Volume
5/22/2013 47.05 47.36 45.90 46.05 367
5/21/2013 46.69 46.69 46.22 46.60 220
5/20/2013 46.73 46.73 46.06 46.30 327
5/17/2013 45.95 46.08 45.58 45.98 75
5/16/2013 45.79 45.79 45.20 45.26 232
5/15/2013 46.13 46.23 45.78 46.02 208
5/14/2013 45.95 46.05 45.36 45.91 260
5/13/2013 45.87 45.87 45.12 45.42 90
5/10/2013 45.20 45.20 44.68 44.74 254
5/9/2013 45.49 45.49 44.63 44.90 93
5/8/2013 44.92 45.69 44.92 45.33 341
5/7/2013 45.31 45.34 44.89 44.89 56
5/6/2013 45.21 45.21 44.90 44.97 58
5/3/2013 44.80 45.31 44.72 44.96 52
5/2/2013 44.91 44.91 44.37 44.53 98
5/1/2013 45.00 45.00 44.35 44.35 31
4/30/2013 44.91 45.01 44.60 45.01 100
4/29/2013 43.99 44.66 43.99 44.66 66
4/26/2013 44.46 44.46 43.93 44.00 43
4/25/2013 44.49 44.56 43.99 44.30 187
4/24/2013 44.06 44.41 43.90 43.97 105
4/23/2013 44.02 44.02 43.45 43.75 90
4/22/2013 43.49 43.49 42.93 43.12 118
4/19/2013 43.00 43.55 42.64 43.26 360
4/18/2013 42.52 42.88 42.49 42.85 89
4/17/2013 43.41 43.41 42.80 42.80 133
4/16/2013 43.52 43.52 42.82 43.15 229
4/15/2013 42.96 43.56 42.65 42.82 134
4/12/2013 43.45 43.45 43.14 43.34 811
4/11/2013 43.30 43.44 42.93 43.25 605
4/10/2013 42.98 42.98 42.46 42.79 1236
4/9/2013 42.17 42.17 41.66 42.06 159
4/8/2013 42.25 42.39 42.07 42.23 234
4/5/2013 41.78 42.16 41.78 42.15 106
4/4/2013 40.83 42.04 40.83 41.87 187
4/3/2013 40.30 40.30 40.10 40.10 21
4/2/2013 39.78 40.50 39.78 40.33 31
4/1/2013 40.04 40.11 39.39 39.70 71
3/28/2013 41.39 41.53 41.38 41.53 31
3/27/2013 41.56 41.56 40.97 40.97 122
3/26/2013 41.34 41.58 40.89 41.58 69
3/25/2013 41.27 41.39 40.81 41.12 42
3/22/2013 41.21 41.35 41.18 41.33 14
3/21/2013 41.51 41.51 41.00 41.00 49
3/20/2013 40.99 41.32 40.99 41.29 50
3/19/2013 40.77 40.85 40.31 40.65 75
3/18/2013 40.48 40.71 40.46 40.46 35
3/15/2013 40.50 40.50 40.21 40.21 23
3/14/2013 39.87 40.19 39.87 39.96 8
3/13/2013 39.92 40.03 39.90 40.03 958
3/12/2013 39.85 39.90 39.65 39.65 37
3/11/2013 40.29 40.32 39.95 40.16 51
3/8/2013 39.58 40.10 39.58 40.10 136
3/7/2013 40.21 40.21 39.80 39.85 108
3/6/2013 40.01 40.18 39.86 40.18 117
3/5/2013 39.69 39.93 39.55 39.70 42
3/4/2013 39.73 39.73 39.43 39.65 74
3/1/2013 39.15 39.78 39.15 39.47 184
2/28/2013 39.49 39.59 38.94 38.94 83
2/27/2013 39.06 39.32 38.98 39.32 38
2/26/2013 39.01 39.27 39.01 39.27 22
2/25/2013 39.04 39.08 38.54 38.56 107
2/22/2013 38.82 38.96 38.79 38.87 741
2/21/2013 38.82 38.82 38.14 38.46 4
2/20/2013 39.12 39.12 38.95 38.95 26
2/19/2013 38.37 38.37 38.37 38.37 2
2/15/2013 38.10 38.10 38.10 38.10 2
2/14/2013 38.55 38.55 38.13 38.39 147
2/13/2013 38.50 38.50 38.39 38.41 14
2/12/2013 38.98 38.98 38.75 38.77 36
2/11/2013 39.21 39.21 38.54 38.77 15
2/8/2013 38.15 38.73 37.90 38.68 121
2/7/2013 38.41 38.63 38.21 38.59 31
2/6/2013 38.50 38.50 38.33 38.42 7
2/5/2013 38.20 38.20 38.20 38.20 0
2/4/2013 38.01 38.34 38.01 38.20 35
2/1/2013 38.01 38.39 38.01 38.30 11
1/31/2013 38.20 38.20 38.20 38.20 9
1/30/2013 38.50 38.50 38.40 38.44 7
1/29/2013 38.08 38.08 38.08 38.08 2
1/28/2013 38.05 38.05 38.05 38.05 1
1/25/2013 37.88 38.00 37.66 37.66 134
1/24/2013 37.38 37.87 37.38 37.59 265
1/23/2013 37.58 37.58 37.39 37.39 23
1/22/2013 37.69 37.69 37.40 37.66 27
1/18/2013 38.34 38.34 37.75 38.17 76
1/17/2013 37.82 37.82 37.82 37.82 0
1/16/2013 37.79 37.86 37.78 37.82 16
1/15/2013 38.19 38.35 38.19 38.34 5
1/14/2013 38.32 38.47 38.32 38.46 26
1/11/2013 38.43 38.43 38.07 38.16 17
1/10/2013 38.26 38.26 37.76 38.14 39
1/9/2013 37.25 37.25 37.25 37.25 3
1/8/2013 37.38 37.42 36.96 36.99 219
1/7/2013 37.85 37.85 37.20 37.85 134
1/4/2013 38.08 38.17 37.56 38.16 111
1/3/2013 37.90 38.37 37.64 38.32 149
1/2/2013 37.69 38.35 37.67 38.35 738
12/31/2012 36.79 37.52 36.41 37.10 359
12/28/2012 36.88 37.45 36.88 37.13 147
Marketplace
Trading Center