$42.92 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Oct. 21, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
12/31/201346.3546.4646.3546.46975
12/30/201346.0246.4446.0246.3411,574
12/27/201345.8845.9045.8445.855,284
12/26/201346.1046.1045.4045.5439,701
12/24/201344.9544.9544.9144.91699
12/23/201345.3145.5745.2745.535,002
12/20/201345.0345.1344.9545.065,043
12/19/201345.2245.3445.2245.272,389
12/18/201345.3945.4645.1645.1888,890
12/17/201344.7244.8344.7244.823,288
12/16/201344.8244.9044.8244.862,210
12/13/201345.1345.1344.9045.031,352
12/12/201345.2245.4445.2045.4011,826
12/11/201345.2545.2845.1945.212,057
12/10/201345.5045.6445.4745.624,040
12/9/201345.4745.5645.4745.553,731
12/6/201345.2745.5345.2745.462,699
12/5/201345.0345.0344.8544.8516,215
12/4/201345.3545.3545.2345.28851
12/3/201345.7045.7045.4945.586,983
12/2/201345.9846.0845.9445.944,279
11/29/201346.1746.1746.0446.048,668
11/27/201346.0746.1146.0246.0911,603
11/26/201345.7445.9245.7445.901,401
11/25/201346.2646.2746.0646.0911,249
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center