$46.33 -0.27 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Feb. 27, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
5/14/201037.7137.7137.3637.36900
5/13/201038.1938.3038.1938.194,300
5/12/201038.3038.3138.1838.31800
5/11/201038.7338.7338.7338.730
5/10/201039.2539.2538.5938.733,800
5/7/201038.2038.2036.4836.48400
5/6/201037.9838.1337.2137.211,800
5/5/201037.8038.2037.8038.201,100
5/4/201038.8338.8438.3538.358,800
5/3/201039.4339.5939.1939.591,700
4/30/201039.3839.3839.2439.242,000
4/29/201039.2339.4939.2339.492,000
4/28/201039.2239.2238.9539.103,300
4/27/201039.8539.8639.8539.852,000
4/26/201040.0540.0539.9540.021,100
4/23/201039.1639.3638.8839.364,000
4/22/201039.3039.3039.1539.251,600
4/21/201039.6939.7839.6539.651,100
4/20/201039.5539.6239.5339.621,000
4/19/201039.6139.6139.6139.61400
4/16/201040.4240.4239.6939.6915,300
4/15/201040.5840.5840.5840.58100
4/14/201040.1040.4040.0740.3935,800
4/13/201040.3540.3540.3540.350
4/12/201040.3540.4640.3540.355,000
4/9/201039.9939.9939.9939.990
4/8/201039.8140.0239.7939.99900
4/7/201040.1540.2140.1240.21700
4/6/201039.8540.1539.8340.158,100
4/5/201039.9740.1039.9640.011,800
4/1/201039.7839.7839.7339.757,800
3/31/201039.8139.8139.8139.810
3/30/201039.6440.0139.6439.817,500
3/29/201039.4439.7039.3739.6633,700
3/26/201039.2539.2539.1339.222,700
3/25/201038.9439.0838.9439.031,800
3/24/201038.7538.8638.7538.86300
3/23/201039.2639.5039.1339.501,200
3/22/201038.9438.9438.9438.94300
3/19/201038.9738.9738.9738.97300
3/18/201039.2439.2539.2439.25200
3/17/201039.0939.0939.0939.090
3/16/201039.0739.0939.0739.09500
3/15/201038.8838.8838.8838.880
3/12/201039.7239.7238.8438.882,600
3/11/201038.6538.6538.5538.55200
3/10/201038.3438.3838.3438.374,000
3/9/201038.6138.6138.6138.610
3/8/201038.7038.7038.6038.611,200
3/5/201038.2938.2938.2938.29100
3/4/201038.4338.4338.4338.430
3/3/201038.5038.6138.4338.434,200
3/2/201037.9937.9937.9937.990
3/1/201037.9238.0537.9237.992,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center