SPDR RUSSELL/NOMURA PRIME JAPA $42.99

down -1.15


24/5/2013 04:24 PM  |  NYSEARCA : JPP  |  Industries :
Type:

JPP historical data

Date Open High Low Close Volume
12/31/2012 36.79 37.52 36.41 37.10 359
12/28/2012 36.88 37.45 36.88 37.13 147
12/27/2012 37.38 37.44 36.88 37.17 190
12/26/2012 37.04 37.67 36.89 37.40 217
12/24/2012 37.01 37.41 37.01 37.20 236
12/21/2012 37.08 37.29 36.84 36.96 200
12/20/2012 37.58 37.89 37.58 37.88 121
12/19/2012 37.08 37.50 37.08 37.42 24
12/18/2012 36.90 36.90 36.70 36.87 90
12/17/2012 35.94 36.19 35.94 36.17 53
12/14/2012 36.44 36.59 36.44 36.59 50
12/13/2012 36.19 36.19 36.19 36.19 2
12/12/2012 36.44 36.44 36.44 36.44 1
12/11/2012 35.75 36.03 35.75 35.92 85
12/10/2012 35.89 35.89 35.89 35.89 0
12/7/2012 35.80 35.89 35.80 35.89 151
12/6/2012 36.00 36.00 35.88 35.88 6
12/5/2012 35.69 35.80 35.69 35.80 30
12/4/2012 35.69 35.80 35.69 35.70 7
12/3/2012 35.66 35.66 35.66 35.66 0
11/30/2012 35.38 36.11 35.38 35.66 24
11/29/2012 36.19 36.24 35.52 35.65 62
11/28/2012 35.38 35.39 35.30 35.35 12
11/27/2012 35.48 35.48 35.48 35.48 0
11/26/2012 35.46 35.51 35.46 35.48 4
11/23/2012 35.13 35.72 35.11 35.60 62
11/21/2012 35.10 35.32 35.09 35.13 65
11/20/2012 34.96 35.23 34.91 35.08 40
11/19/2012 35.80 35.80 35.44 35.44 25
11/16/2012 34.22 34.22 34.22 34.22 0
11/15/2012 34.07 34.23 33.93 34.22 72
11/14/2012 34.48 34.48 33.90 33.94 25
11/13/2012 33.94 33.94 33.94 33.94 3
11/12/2012 33.91 33.91 33.91 33.91 5
11/9/2012 34.68 34.70 34.12 34.12 6
11/8/2012 34.40 34.57 34.16 34.16 7
11/7/2012 34.58 34.68 34.08 34.08 64
11/6/2012 35.07 35.07 35.07 35.07 0
11/5/2012 35.07 35.07 35.07 35.07 0
11/2/2012 35.28 35.28 34.72 35.07 42
11/1/2012 35.00 35.28 35.00 35.27 28
10/31/2012 34.77 35.47 33.44 35.04 38
10/26/2012 34.80 35.06 34.80 35.06 6
10/25/2012 35.10 35.10 35.10 35.10 0
10/24/2012 35.10 35.10 35.10 35.10 0
10/23/2012 35.10 35.10 35.10 35.10 0
10/22/2012 35.10 35.10 35.10 35.10 0
10/19/2012 35.00 35.10 34.98 35.10 10
10/18/2012 35.24 35.24 35.24 35.24 0
10/17/2012 35.24 35.24 35.24 35.24 0
10/16/2012 34.97 35.24 34.97 35.24 26
10/15/2012 34.75 34.96 34.35 34.35 4
10/12/2012 34.42 34.56 34.42 34.55 17
10/11/2012 34.42 34.42 34.42 34.42 0
10/10/2012 34.42 34.42 34.42 34.42 0
10/9/2012 34.36 34.42 34.36 34.42 7
10/8/2012 35.04 35.04 35.04 35.04 0
10/5/2012 35.04 35.04 35.04 35.04 2
10/4/2012 34.99 35.35 34.95 35.35 9
10/3/2012 35.20 35.37 34.95 35.05 8
10/2/2012 35.20 35.20 35.20 35.20 0
10/1/2012 35.12 35.31 35.12 35.20 12
9/28/2012 35.45 35.51 35.45 35.51 2
9/27/2012 35.60 35.71 35.60 35.71 3
9/26/2012 35.96 35.96 35.33 35.43 44
9/25/2012 36.00 36.26 36.00 36.16 47
9/24/2012 35.56 35.60 35.56 35.60 2
9/21/2012 35.90 36.06 35.90 36.00 11
9/20/2012 35.84 35.84 35.84 35.84 1
9/19/2012 34.75 36.30 34.75 35.93 9
9/18/2012 35.63 36.16 35.63 36.01 27
9/17/2012 36.49 36.65 36.03 36.03 468
9/14/2012 36.09 36.79 36.09 36.47 34
9/13/2012 35.91 35.91 35.91 35.91 0
9/12/2012 36.05 36.05 35.66 35.91 11
9/11/2012 35.54 35.54 35.54 35.54 2
9/10/2012 35.06 35.06 35.06 35.06 0
9/7/2012 34.63 35.13 34.63 35.06 38
9/6/2012 34.87 34.90 34.24 34.24 29
9/5/2012 34.22 34.22 34.22 34.22 2
9/4/2012 34.61 34.77 34.61 34.77 3
8/31/2012 35.16 35.16 35.16 35.16 8
8/30/2012 35.28 35.28 35.16 35.16 7
8/29/2012 35.56 35.56 35.56 35.56 8
8/28/2012 35.85 35.85 35.85 35.85 0
8/27/2012 35.96 35.98 35.84 35.85 21
8/24/2012 35.97 35.97 35.97 35.97 8
8/23/2012 35.69 35.89 35.69 35.89 10
8/22/2012 35.41 35.41 35.41 35.41 1
8/21/2012 35.54 35.54 35.54 35.54 12
8/20/2012 36.03 36.03 35.87 35.88 15
8/17/2012 35.95 36.36 35.94 36.35 244
8/16/2012 35.30 35.30 35.30 35.30 0
8/15/2012 35.30 35.30 35.30 35.30 0
8/14/2012 35.30 35.30 35.30 35.30 0
8/13/2012 35.93 35.93 35.30 35.30 10
8/10/2012 35.13 35.13 35.13 35.13 2
8/9/2012 35.99 35.99 35.99 35.99 1
8/8/2012 35.71 35.71 35.71 35.71 2
8/7/2012 35.27 35.50 35.27 35.48 5
Marketplace
Trading Center