$48.48 +0.13 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Jul. 29, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
4/24/201344.0644.4143.9043.9710,444
4/23/201344.0244.0243.4543.758,965
4/22/201343.4943.4942.9343.1211,752
4/19/201343.0043.5542.6443.2635,953
4/18/201342.5242.8842.4942.858,898
4/17/201343.4143.4142.8042.8013,286
4/16/201343.5243.5242.8243.1522,804
4/15/201342.9643.5642.6542.8213,350
4/12/201343.4543.4543.1443.3481,032
4/11/201343.3043.4442.9343.2560,472
4/10/201342.9842.9842.4642.79123,597
4/9/201342.1742.1741.6642.0615,882
4/8/201342.2842.3942.0742.2323,374
4/5/201341.7842.1641.7842.1510,577
4/4/201340.8342.0440.8341.8718,686
4/3/201340.3040.3040.1040.102,100
4/2/201339.7840.5039.7840.333,027
4/1/201340.0440.1139.3939.707,082
3/28/201341.3941.5341.3841.533,035
3/27/201341.5641.5640.9740.9712,192
3/26/201341.3441.5840.8941.586,827
3/25/201341.2741.3940.8141.124,135
3/22/201341.2141.3541.1841.331,368
3/21/201341.5141.5141.0041.004,891
3/20/201340.9941.3240.9941.294,911
3/19/201340.7740.8540.3140.657,454
3/18/201340.4840.7140.4640.463,419
3/15/201340.5040.5040.2140.212,273
3/14/201339.8740.1939.8739.96733
3/13/201339.9240.0339.9040.0395,703
3/12/201339.8539.9039.6539.653,663
3/11/201340.2940.3239.9540.165,010
3/8/201339.5840.1039.5840.1013,572
3/7/201340.2140.2139.8039.8510,768
3/6/201340.0140.1839.8640.1811,639
3/5/201339.6939.9339.5539.704,138
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!