$43.37 -0.81 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Dec. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
3/4/201444.2544.4844.2544.4315,392
3/3/201443.5343.5343.3543.384,787
2/28/201444.3144.5644.1744.177,937
2/27/201444.0444.0443.9744.001,538
2/26/201444.3944.3944.1844.181,142
2/25/201444.5344.5344.4344.431,087
2/24/201444.2544.6844.2544.602,831
2/21/201444.2344.2343.9544.0315,617
2/20/201443.6043.6443.4043.642,011
2/19/201444.3244.3243.9643.963,566
2/18/201444.1144.4544.1144.459,067
2/14/201443.1743.5943.1243.509,222
2/13/201443.2043.8943.2043.808,131
2/12/201444.0044.1543.9944.154,288
2/11/201443.5644.1543.5644.1049,280
2/10/201443.6543.6543.5243.579,864
2/7/201443.3743.8343.3243.8317,359
2/6/201442.9143.1342.9143.1215,298
2/5/201442.4242.6142.3642.6151,251
2/4/201442.1342.3841.9542.3529,500
2/3/201443.1443.1542.4742.4747,771
1/31/201443.4243.7743.2543.4811,056
1/30/201444.4544.6844.3344.59142,814
1/29/201444.3445.2744.0944.386,337
1/28/201444.1844.5044.1844.4632,349
1/27/201444.5644.5643.9244.1874,931
1/24/201445.0745.0744.8144.885,024
1/23/201445.8545.8545.3045.3220,264
1/22/201446.2546.2546.0746.247,849
1/21/201446.1446.2345.9946.234,603
1/17/201446.2546.3046.1946.1915,592
1/16/201445.9546.0745.8746.0710,207
1/15/201445.9146.2345.9146.202,194
1/14/201445.5045.8345.4845.8028,631
1/13/201445.9045.9345.7045.702,831
1/10/201446.0046.2045.9246.1369,788
1/9/201445.9645.9645.5745.816,620
1/8/201446.0046.1045.9946.075,554
1/7/201445.7945.8945.7745.862,814
1/6/201445.9645.9645.5345.715,407
1/3/201445.5845.8945.5845.897,129
1/2/201446.0646.0645.6645.6610,451
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center