$43.66 -1.47 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Sep. 4, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
11/19/201039.8039.8039.8039.800
11/18/201039.8339.8439.8039.803,050
11/17/201038.8538.8738.7938.792,552
11/16/201039.1639.1639.1639.160
11/15/201039.1639.1639.1639.16500
11/12/201039.4039.4039.2439.24800
11/11/201039.4139.4139.1939.191,736
11/10/201039.5039.5039.5039.50100
11/9/201039.3639.4339.0839.086,400
11/8/201039.5239.5239.2539.312,272
11/5/201037.9637.9637.9637.960
11/4/201037.9637.9637.9637.960
11/3/201037.8437.9637.7537.961,500
11/2/201037.9737.9737.9537.95400
11/1/201038.0038.0038.0038.000
10/29/201038.1238.1238.0038.0026,000
10/28/201038.1038.2638.1038.215,224
10/27/201037.9337.9337.9137.912,900
10/26/201038.0938.1838.0938.181,100
10/25/201038.9938.9938.9938.990
10/22/201038.9938.9938.9938.990
10/21/201038.9938.9938.9938.990
10/20/201039.0339.0338.9938.99300
10/19/201038.7538.8138.5638.592,281
10/18/201038.8538.8538.8538.850
10/15/201038.8538.8538.8538.85781
10/14/201038.9138.9138.8538.85689
10/13/201038.7038.7038.7038.70147
10/12/201038.4738.4738.1338.422,913
10/11/201038.9538.9538.9538.95100
10/8/201038.8338.8338.8338.830
10/7/201038.8338.8338.8338.83300
10/6/201038.6738.6738.5538.5620,950
10/5/201037.7037.7037.7037.700
10/4/201037.7037.7037.7037.700
10/1/201037.7037.7037.7037.700
9/30/201037.9537.9837.7037.701,100
9/29/201038.5238.5238.2738.302,600
9/28/201037.8837.9837.8237.981,750
9/27/201037.8337.8637.8337.86250
9/24/201037.7237.7437.7237.74850
9/23/201037.2537.2537.2137.21800
9/22/201037.5137.6537.3837.386,848
9/21/201037.3837.4937.3837.49500
9/20/201037.5737.5937.5737.593,900
9/17/201037.4237.6537.4237.6320,600
9/16/201037.2737.2737.2737.27100
9/15/201037.9137.9137.9137.910
9/14/201037.8437.9137.8337.9110,700
9/13/201038.0138.0138.0138.01550
9/10/201037.4937.4937.4937.49635
9/9/201037.3637.3737.3137.354,600
9/8/201037.0037.0037.0037.000
9/7/201037.6737.6737.0037.001,602
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!