$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
6/1/201233.1233.8033.1233.801,250
5/31/201233.3233.3233.3233.32748
5/30/201233.8433.8433.8433.84400
5/29/201233.8133.9733.8133.97323
5/25/201233.7333.7333.7333.73800
5/24/201234.8734.8733.8233.821,600
5/23/201235.1535.1533.2733.58685
5/22/201234.4534.4534.4534.45296
5/21/201233.7233.7233.7233.720
5/18/201233.5034.0733.5033.72784
5/17/201235.0035.1634.5435.161,505
5/16/201234.1734.1734.1734.170
5/15/201234.0834.1734.0834.17325
5/14/201235.1035.1035.1035.100
5/11/201235.1135.3135.1035.101,100
5/10/201235.6035.6035.6035.60200
5/9/201235.3235.3235.3235.32280
5/8/201235.6635.6635.6635.66280
5/7/201236.0036.0036.0036.001,481
5/4/201235.6235.6235.6235.62184
5/3/201237.0737.0737.0737.070
5/2/201237.0737.0737.0737.07150
5/1/201237.0737.0737.0737.070
4/30/201237.1137.1737.0737.07345
4/27/201237.4037.4037.3537.35200
4/26/201237.2338.4937.0438.221,331
4/25/201236.8736.8736.8736.870
4/24/201236.8736.8736.8736.870
4/23/201236.9836.9836.8736.87796
4/20/201236.9037.0736.9037.07500
4/19/201238.1538.1537.3837.38740
4/18/201237.0137.0137.0137.010
4/17/201237.0137.0137.0137.010
4/16/201237.0137.0137.0137.01250
4/13/201237.8337.8337.8337.83136
4/12/201236.9636.9636.6936.77420
4/11/201237.0137.3537.0137.35700
4/10/201236.8737.1436.5236.913,400
4/9/201237.9837.9937.4837.48643
4/5/201238.6538.6538.6538.650
4/4/201238.6538.6538.6538.650
4/3/201238.6538.6538.6538.650
4/2/201238.6538.6538.6538.650
3/30/201238.6538.6538.6538.65325
3/29/201239.5039.5039.5039.500
3/28/201239.5039.5039.5039.50100
3/27/201238.6438.7538.6438.75400
3/26/201238.1938.1938.1938.19200
3/23/201239.3739.3739.2939.29700
3/22/201237.6937.6937.6937.69200
3/21/201238.0538.0537.8838.05604
3/20/201239.0039.0039.0039.00200
3/19/201238.9838.9838.9838.98200
3/16/201237.0837.0837.0837.080
3/15/201237.0837.0837.0837.08196
3/14/201238.0438.0438.0438.04100
3/13/201238.8438.8438.8438.840
3/12/201237.8638.8437.8638.842,172
3/9/201238.2238.2238.2238.220
3/8/201238.2238.2238.2238.22100
3/7/201237.5837.5837.5837.58100
3/6/201237.3738.1137.3737.523,200
3/5/201237.3738.4037.3738.251,871
3/2/201237.9937.9937.9937.990
3/1/201238.2438.2437.9937.99501
2/29/201238.1538.2438.1538.241,280
2/28/201239.0039.4438.8438.875,900
2/27/201238.0138.2137.8038.212,981
2/24/201237.3937.3937.3937.390
2/23/201237.3937.3937.3937.39150
2/22/201239.1139.1139.1139.110
2/21/201239.1139.1139.1139.11260
2/17/201237.9337.9337.9337.93900
2/16/201237.9338.0337.5538.033,950
2/15/201237.1237.1237.1237.120
2/14/201237.1537.1537.1237.12509
2/13/201237.0037.3637.0037.225,909
2/10/201236.0437.9936.0437.991,265
2/9/201237.9437.9937.9437.99724
2/8/201237.4037.4037.0037.00351
2/7/201236.6636.6636.6636.660
2/6/201237.4037.4036.6636.661,526
2/3/201237.3037.4037.3037.40900
2/2/201237.6037.6037.6037.600
2/1/201237.3537.6037.1037.605,911
1/31/201236.6536.6536.6536.650
1/30/201237.1137.1136.6536.65900
1/27/201236.5537.2036.5537.20300
1/26/201236.9937.0536.9437.0545,652
1/25/201236.8537.0036.8537.0046,970
1/24/201236.3736.4036.3736.40300
1/23/201236.2136.2136.2136.21433
1/20/201235.7735.7735.7735.770
1/19/201236.1536.2435.7735.773,903
1/18/201235.5035.7835.5035.787,370
1/17/201235.5035.5035.5035.50900
1/13/201235.6635.6635.6635.661,000
1/12/201235.1035.4035.1035.344,408
1/11/201235.1135.1135.1135.11700
1/10/201235.6535.6535.6535.65150
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center