$45.15 -0.45 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Sep. 17, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
11/22/201346.2346.4946.2346.4125,693
11/21/201346.3346.7646.3346.6919,035
11/20/201346.4946.5546.3646.4313,543
11/19/201346.3346.4846.2246.413,214
11/18/201346.7146.8246.4746.5415,967
11/15/201346.7146.8146.7046.794,316
11/14/201346.0146.2546.0146.2316,985
11/13/201345.4345.7445.4345.646,944
11/12/201345.0645.3345.0645.337,200
11/11/201344.8444.9344.8444.856,034
11/8/201344.6144.8844.6144.881,049
11/7/201344.9044.9044.2344.2614,352
11/6/201345.2245.3945.2245.314,361
11/5/201344.8244.8444.8044.83590
11/4/201344.9945.1544.9945.153,143
11/1/201344.8045.1744.7845.026,710
10/31/201345.4845.7145.4845.703,877
10/30/201345.8045.8545.7045.839,583
10/29/201345.7245.7945.6245.792,543
10/28/201345.6245.6545.5545.55600
10/25/201345.3245.4445.2545.443,529
10/24/201346.0446.0445.9146.008,473
10/23/201345.4445.5545.4045.556,414
10/22/201346.3246.5946.3046.4916,192
10/21/201346.0846.2446.0346.2320,301
10/18/201346.1546.3746.1546.252,934
10/17/201345.9246.1345.9146.0610,968
10/16/201345.4845.8845.3845.8831,332
10/15/201345.3945.5345.2145.329,278
10/14/201345.2245.9345.2245.822,213
10/11/201345.4045.6545.3645.6518,700
10/10/201345.3645.4445.3545.44668
10/9/201344.5245.0244.4544.8962,570
10/8/201344.0344.0343.8043.804,132
10/7/201344.0944.2444.0144.171,163
10/4/201344.5844.9344.4844.935,666
10/3/201344.7744.7744.7444.761,219
10/2/201344.9745.0144.6745.011,429
10/1/201345.4745.4745.3445.341,467
9/30/201345.1745.6645.1745.5621,552
9/27/201345.6645.6645.6645.66100
9/26/201346.6846.6845.9546.287,564
9/25/201345.4445.6445.4445.635,050
9/24/201345.7345.7845.6445.643,418
9/23/201345.4745.5145.2445.4726,400
9/20/201345.5345.6145.4745.476,371
9/19/201346.1546.1545.7845.788,412
9/18/201345.0846.1444.6746.0981,902
9/17/201344.2644.6344.2444.6213,672
9/16/201344.6244.9244.6244.689,593
9/13/201344.1844.2744.0144.2617,327
9/12/201344.0744.1743.7944.0234,874
9/11/201344.3544.3543.6644.2133,561
9/10/201344.1644.5044.1644.4158,596
9/9/201343.5344.0843.5344.0812,879
9/6/201343.0443.0542.8143.047,172
9/5/201342.7942.9542.7942.891,080
9/4/201343.2143.2143.0743.07800
9/3/201342.6042.7742.2942.562,239
8/30/201341.9641.9641.4841.4818,543
8/29/201342.3142.5842.2642.4330,044
8/28/201342.1542.6442.1542.3343,759
8/27/201342.7242.8142.3942.3915,579
8/26/201343.0743.0942.7242.7221,554
8/23/201343.1743.2543.1043.2515,861
8/22/201342.5442.8242.5442.752,473
8/21/201342.8042.8042.1042.4411,853
8/20/201343.0043.1442.3842.9028,681
8/19/201343.4343.5443.2643.294,845
8/16/201343.4043.6443.3143.3616,924
8/15/201343.4443.5043.3343.463,145
8/14/201344.1644.2743.9544.0919,185
8/13/201343.8444.0943.7544.092,436
8/12/201343.5143.9843.5143.8931,919
8/9/201343.7344.3743.7343.802,522
8/8/201344.0044.0043.8143.872,379
8/7/201344.7944.7944.0444.2827,021
8/6/201344.9145.0944.5044.876,527
8/5/201345.0745.0744.6144.872,324
8/2/201344.8044.8844.2044.735,574
8/1/201343.9444.4243.8543.8526,691
7/31/201342.8542.8542.6042.6010,885
7/30/201342.8443.2842.8042.805,196
7/29/201342.9943.5342.5042.534,848
7/26/201344.0944.0943.3643.36821,376
7/25/201344.5144.8644.2344.7125,420
7/24/201345.6545.6545.1845.2914,390
7/23/201346.2346.2945.5745.781,004,180
7/22/201345.8845.8845.4445.608,063
7/19/201345.1945.7845.1945.74178,838
7/18/201345.7846.0045.6445.9331,513
7/17/201345.5345.5345.5245.53750
7/16/201345.3245.3945.0645.095,038
7/15/201345.4045.4645.1645.2115,434
7/12/201345.0345.1344.9145.038,400
7/11/201345.0245.2544.5145.212,451
7/10/201344.0744.0743.8944.0111,560
7/9/201344.1844.2343.9544.1210,380
7/8/201343.8544.0143.5744.012,784
7/5/201343.8044.0543.8044.005,105
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center