$45.39 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSE ARCA

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
10/8/201545.5045.9645.4245.802,572
10/7/201545.7645.7645.6045.691,451
10/6/201545.3745.4945.0445.125,852
10/5/201545.0045.5645.0045.497,668
10/2/201543.3244.2843.3144.282,848
10/1/201543.9343.9343.6743.67604
9/30/201543.1243.6143.1143.613,440
9/29/201542.2742.7642.2742.7418,566
9/28/201543.2843.2842.9842.98418
9/25/201544.2644.3443.9343.931,431
9/24/201542.7542.9342.5642.561,820
9/23/201543.2943.4443.2943.392,118
9/22/201543.2743.5543.1543.153,105
9/21/201543.8444.1743.8444.033,446
9/18/201544.0644.3543.8143.8424,632
9/17/201545.2145.5845.2145.584,629
9/16/201545.2345.3445.0945.3417,419
9/15/201544.2345.0144.2344.9815,852
9/14/201544.3844.5644.3844.55810
9/11/201544.4344.4344.4344.43268
9/10/201544.5144.7444.4244.6817,169
9/9/201545.5345.5544.8944.989,322
9/8/201544.4044.4944.4044.497,345
9/4/201543.6943.7743.6643.662,351
9/3/201545.2145.6345.0745.132,803
9/2/201544.7344.8044.3944.801,263
9/1/201544.7044.7843.8243.9221,635
8/31/201546.0946.3046.0246.114,082
8/28/201546.6146.7446.6146.74802
8/27/201547.2747.2746.0746.4814,204
8/26/201545.0945.4944.8145.495,550
8/25/201544.2145.1943.8343.8317,178
8/24/201544.5144.5137.2443.5518,614
8/21/201546.4446.6245.4145.498,878
8/20/201547.5847.5847.0047.006,302
8/19/201548.0948.5148.0948.408,290
8/18/201548.8748.8748.8648.86684
8/17/201549.0949.2649.0649.268,697
8/14/201549.8449.8449.0349.167,610
8/13/201549.0949.1548.9949.0410,896
8/12/201548.2048.6848.1348.6859,181
8/11/201549.1249.1248.9449.0513,326
8/10/201549.8149.9349.7349.922,282
8/7/201548.9249.3348.8749.1918,923
8/6/201549.2149.2148.8549.025,446
8/5/201549.2449.2548.9649.226,474
8/4/201548.8548.9048.5848.885,096
8/3/201548.5348.6248.4748.621,726
7/31/201548.8049.0148.8048.911,527
7/30/201548.4348.6448.4348.6412,201
7/29/201548.2648.6748.2648.6410,018
7/28/201547.8548.3547.8548.351,094
7/27/201547.7748.1347.7747.905,236
7/24/201548.8048.8048.4148.413,765
7/23/201549.0849.0848.7948.79594
7/22/201548.8748.8748.8748.87487
7/21/201549.0249.1148.9949.113,259
7/20/201549.5749.5749.2149.273,182
7/17/201548.9849.3048.9849.258,034
7/16/201549.1049.1448.9648.962,781
7/15/201548.9848.9948.8448.883,638
7/14/201548.7848.9948.7748.9433,154
7/13/201548.5248.6648.5248.589,253
7/10/201547.7147.9747.6247.6521,669
7/9/201547.2747.7647.0547.0611,783
7/8/201547.1647.1746.4846.486,979
7/7/201548.4348.6748.2348.565,982
7/6/201548.9348.9348.4448.446,034
7/2/201548.1648.8848.0948.74107,646
7/1/201548.3649.3648.3448.8842,648
6/30/201548.8348.8348.6648.781,320
6/29/201548.5348.7048.0848.709,572
6/26/201549.4549.7149.4549.513,955
6/25/201549.6649.6649.5249.52470
6/24/201548.9749.4848.9749.38961
6/23/201549.6149.7649.6149.732,804
6/22/201549.5549.7248.7449.2242,109
6/19/201548.8349.2248.8349.22928
6/18/201549.3449.3448.7648.768,398
6/17/201548.9749.0748.7649.073,525
6/16/201549.0749.5249.0749.523,707
6/15/201548.9849.6648.9849.222,729
6/12/201549.5249.6149.3249.325,218
6/11/201549.4150.0349.2949.7617,539
6/10/201548.5149.1248.5149.121,046
6/9/201548.5448.5448.1348.1415,351
6/8/201549.1549.3048.6448.9621,103
6/5/201549.0949.6749.0949.624,771
6/4/201549.7949.9549.7649.952,996
6/3/201549.6850.2349.3550.0823,687
6/2/201549.8249.8249.2949.576,795
6/1/201549.8550.1849.4749.7936,938
5/29/201549.4349.4449.0249.176,240
5/28/201549.3949.7149.3849.5210,318
5/27/201549.9750.0449.6249.677,324
5/26/201549.8249.8249.2749.479,835
5/22/201550.0450.1950.0450.126,755
5/21/201549.8650.1549.8650.1510,775
5/20/201550.0750.0749.8549.901,935
5/19/201550.1350.2249.6249.925,580
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center