$44.67 +0.31 (%) SPDR Rs/Nm PrJp Shs - NYSE ARCA

May. 24, 2016 | 02:41 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
12/29/201546.8647.3246.8147.174,991
12/28/201546.0046.3246.0046.08770
12/24/201546.0446.0645.9646.031,029
12/23/201546.7246.7346.7246.733,171
12/22/201545.8046.0345.7446.031,628
12/21/201545.9445.9445.4845.583,874
12/18/201545.7245.7245.6745.67792
12/17/201547.1547.2546.8447.072,763
12/16/201546.8847.2646.8447.174,305
12/15/201546.1246.3445.8346.12952
12/14/201545.9746.0145.8445.911,444
12/11/201545.6745.7145.6145.638,145
12/10/201546.1646.7546.1646.436,718
12/9/201546.5546.6046.0946.094,461
12/8/201546.4746.4746.3546.473,200
12/7/201547.1347.2446.9847.242,864
12/4/201547.0047.5546.9647.546,742
12/3/201547.3247.3246.8446.931,986
12/2/201547.5947.5947.5847.582,577
12/1/201547.5647.9947.5647.807,811
11/30/201547.3247.3247.1047.171,096
11/27/201547.8647.8647.5047.50202
11/25/201547.9248.0747.7847.823,617
11/24/201548.0048.1448.0048.093,106
11/23/201547.7147.9047.7147.90425
11/20/201547.6948.2047.6948.046,757
11/19/201547.7447.8947.7047.8911,709
11/18/201547.8847.8847.7347.734,936
11/17/201547.6647.8747.5747.593,802
11/16/201547.2947.4347.1647.395,395
11/13/201547.1247.1247.0247.062,390
11/12/201547.4947.4947.2047.286,521
11/11/201547.7448.3347.6947.756,471
11/10/201547.5247.5347.3847.531,024
11/9/201546.9647.0046.8146.962,897
11/6/201547.3747.3747.0647.10815
11/5/201546.9747.3646.9747.215,156
11/4/201547.0147.0146.8746.87621
11/3/201547.3747.3747.0347.224,873
10/30/201547.1547.2146.9347.024,280
10/29/201547.3447.3547.0147.287,110
10/28/201547.4047.5947.3347.584,715
10/27/201547.2047.3647.0347.032,054
10/26/201547.5747.8347.5347.5927,646
10/23/201547.5247.8847.3847.614,155
10/22/201547.2647.6147.1547.237,613
10/21/201546.7046.9746.6146.616,562
10/20/201545.9946.0545.9946.05577
10/19/201545.6946.2545.6946.131,222
10/16/201546.3246.3246.3246.320
10/15/201546.0246.4246.0246.322,876
10/14/201545.6845.7845.1445.1414,076
10/13/201545.8045.9845.7045.984,950
10/12/201546.6346.6345.9946.2035,374
10/9/201546.1146.1146.0046.001,703
10/8/201545.5045.9645.4245.802,572
10/7/201545.7645.7645.6045.691,451
10/6/201545.3745.4945.0445.125,852
10/5/201545.0045.5645.0045.497,668
10/2/201543.3244.2843.3144.282,848
10/1/201543.9343.9343.6743.67604
9/30/201543.1243.6143.1143.613,440
9/29/201542.2742.7642.2742.7418,566
9/28/201543.2843.2842.9842.98418
9/25/201544.2644.3443.9343.931,431
9/24/201542.7542.9342.5642.561,820
9/23/201543.2943.4443.2943.392,118
9/22/201543.2743.5543.1543.153,105
9/21/201543.8444.1743.8444.033,446
9/18/201544.0644.3543.8143.8424,632
9/17/201545.2145.5845.2145.584,629
9/16/201545.2345.3445.0945.3417,419
9/15/201544.2345.0144.2344.9815,852
9/14/201544.3844.5644.3844.55810
9/11/201544.4344.4344.4344.43268
9/10/201544.5144.7444.4244.6817,169
9/9/201545.5345.5544.8944.989,322
9/8/201544.4044.4944.4044.497,345
9/4/201543.6943.7743.6643.662,351
9/3/201545.2145.6345.0745.132,803
9/2/201544.7344.8044.3944.801,263
9/1/201544.7044.7843.8243.9221,635
8/31/201546.0946.3046.0246.114,082
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
Trading Center