$44.87 -0.01 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Nov. 26, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
7/3/201343.4243.4243.1943.372,237
7/2/201343.9143.9143.3243.322,565
7/1/201342.7243.3542.7243.112,724
6/28/201342.8342.8342.3742.766,478
6/27/201341.7842.1941.7442.1922,661
6/26/201341.2041.2841.0541.234,835
6/25/201340.9841.5740.9841.4932,701
6/24/201340.9940.9939.9540.9626,376
6/21/201341.6741.9941.3641.7131,659
6/20/201341.8341.8340.9441.404,074
6/19/201342.8643.3342.5642.564,506
6/18/201343.3143.3142.7842.781,242
6/17/201342.5343.0042.0642.204,020
6/14/201341.9541.9541.0041.4624,724
6/13/201341.4442.4741.4142.475,457
6/12/201341.8642.0641.5641.857,343
6/11/201341.4841.9041.2041.2011,078
6/10/201342.1942.4842.1542.369,968
6/7/201340.8441.8240.7941.696,212
6/6/201340.1640.1639.6539.9911,759
6/5/201340.8940.8940.1240.4724,353
6/4/201341.6842.0141.3441.7411,571
6/3/201340.6540.6539.5540.2733,781
5/31/201341.0041.4940.7140.7921,791
5/30/201341.2042.2640.7641.8515,187
5/29/201342.1242.2541.7341.9187,370
5/28/201343.5043.5242.6642.9510,097
5/24/201343.3143.4942.2742.9915,823
5/23/201343.0244.1441.6644.1430,624
5/22/201347.0547.3645.9046.0536,603
5/21/201346.6946.6946.2346.6021,926
5/20/201346.7346.7346.0646.3032,696
5/17/201345.9546.0845.5845.987,467
5/16/201345.7945.7945.2045.2623,188
5/15/201346.1346.2345.7846.0220,762
5/14/201345.9546.0545.3645.9125,941
5/13/201345.8745.8745.1245.428,993
5/10/201345.2045.2044.6844.7425,388
5/9/201345.4945.4944.6344.909,253
5/8/201344.9245.6944.9245.3334,008
5/7/201345.3145.3444.8944.895,541
5/6/201345.2145.2144.9044.975,706
5/3/201344.8045.3144.7244.965,156
5/2/201344.9144.9144.3744.539,712
5/1/201345.0045.0044.3544.353,051
4/30/201344.9145.0144.6045.019,948
4/29/201343.9944.6643.9944.666,565
4/26/201344.4644.4643.9344.004,229
4/25/201344.4944.5643.9944.3018,633
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center