$43.41 -0.12 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Oct. 24, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
10/23/201235.1035.1035.1035.100
10/22/201235.1035.1035.1035.100
10/19/201235.0035.1034.9835.10953
10/18/201235.2435.2435.2435.240
10/17/201235.2435.2435.2435.240
10/16/201234.9735.2434.9735.242,565
10/15/201234.7534.9634.3534.35400
10/12/201234.4234.5634.4234.551,700
10/11/201234.4234.4234.4234.420
10/10/201234.4234.4234.4234.420
10/9/201234.3634.4234.3634.42630
10/8/201235.0435.0435.0435.040
10/5/201235.0435.0435.0435.04132
10/4/201234.9935.3534.9535.35900
10/3/201235.2035.3734.9535.05739
10/2/201235.2035.2035.2035.200
10/1/201235.1235.3135.1235.201,200
9/28/201235.4535.5135.4535.51200
9/27/201235.6035.7135.6035.71232
9/26/201235.9635.9635.3335.434,350
9/25/201236.0036.2636.0036.164,645
9/24/201235.5635.6035.5635.60200
9/21/201235.9036.0635.9036.001,100
9/20/201235.8435.8435.8435.84100
9/19/201234.7536.3034.7535.93900
9/18/201235.6336.1635.6336.012,625
9/17/201236.4936.6536.0336.0346,780
9/14/201236.0936.7936.0936.473,341
9/13/201235.9135.9135.9135.910
9/12/201236.0536.0535.6635.911,016
9/11/201235.5435.5435.5435.54149
9/10/201235.0635.0635.0635.060
9/7/201234.6335.1334.6335.063,723
9/6/201234.8734.9034.2434.242,824
9/5/201234.2234.2234.2234.22127
9/4/201234.6134.7734.6134.77300
8/31/201235.1635.1635.1635.16800
8/30/201235.2835.2835.1635.16701
8/29/201235.5635.5635.5635.56800
8/28/201235.8535.8535.8535.850
8/27/201235.9635.9835.8435.852,020
8/24/201235.9735.9735.9735.97800
8/23/201235.6935.8935.6935.891,002
8/22/201235.4135.4135.4135.41100
8/21/201235.5435.5435.5435.541,200
8/20/201236.0336.0335.8735.881,450
8/17/201235.9536.3635.9436.3524,344
8/16/201235.3035.3035.3035.300
8/15/201235.3035.3035.3035.300
8/14/201235.3035.3035.3035.300
8/13/201235.9335.9335.3035.30995
8/10/201235.1335.1335.1335.13140
8/9/201235.9935.9935.9935.99100
8/8/201235.7135.7135.7135.71120
8/7/201235.2735.5035.2735.48500
8/6/201234.7334.7334.7334.730
8/3/201234.4434.8734.4434.732,789
8/2/201234.1334.3834.0934.091,016
8/1/201235.8435.8435.0435.14400
7/31/201234.3334.3334.3334.330
7/30/201234.3334.3334.3334.330
7/27/201234.0234.3334.0234.33411
7/26/201233.9434.3433.9434.34470
7/25/201233.8533.8533.8533.850
7/24/201233.8533.8533.8533.850
7/23/201233.6333.8533.6333.851,176
7/20/201235.1435.1435.1435.140
7/19/201235.1435.1435.1435.140
7/18/201234.8735.2934.8735.142,300
7/17/201235.1335.1335.1335.130
7/16/201235.1335.1335.1335.130
7/13/201234.6335.1334.6035.13515
7/12/201234.5934.5934.5934.59400
7/11/201234.3934.3934.3934.39270
7/10/201235.4135.4135.4135.410
7/9/201235.4135.4135.4135.410
7/6/201235.4035.4135.4035.41400
7/5/201236.3636.3636.3636.36222
7/3/201235.7535.7535.7535.750
7/2/201235.7535.7535.7535.750
6/29/201235.4735.7535.4735.751,041
6/28/201234.9334.9334.9334.930
6/27/201235.3235.3234.9334.931,160
6/26/201234.2234.4834.2234.48925
6/25/201234.7434.7434.7434.740
6/22/201235.5435.5434.7434.74415
6/21/201234.7034.7034.7034.70200
6/20/201234.9535.1234.9035.1215,000
6/19/201234.8034.8034.8034.800
6/18/201234.6534.9434.5534.806,600
6/15/201233.8433.8433.8433.840
6/14/201234.1134.1134.1134.110
6/13/201234.2034.2034.1134.111,400
6/12/201234.0034.0034.0034.000
6/11/201234.3434.3434.0034.00850
6/8/201234.3434.3434.3434.340
6/7/201233.9934.3433.9134.34500
6/6/201233.8833.8833.8833.880
6/5/201233.9933.9933.8833.88214
6/4/201233.6533.7133.4833.484,000
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center