$42.92 +0.94 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Oct. 20, 2014 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
1/3/201235.7836.0135.7036.01430
12/30/201135.3335.5035.1035.451,515
12/29/201135.0035.0034.7234.9545,100
12/28/201134.6134.6134.0334.03700
12/27/201134.8834.8834.5634.5620,554
12/23/201135.3635.4534.6234.622,732
12/22/201134.7334.7334.7334.730
12/21/201134.7334.7334.7334.73100
12/20/201134.4634.4634.4634.460
12/19/201133.9934.4633.8834.4641,951
12/16/201134.2834.6934.2834.526,920
12/15/201134.6534.9134.3834.753,400
12/14/201134.9534.9534.8734.87255
12/13/201135.6035.6035.6035.600
12/12/201135.1935.6035.1935.603,625
12/9/201135.8636.1835.6335.932,548
12/8/201135.7835.7835.7835.780
12/7/201135.7835.7835.7835.78100
12/6/201135.7935.7935.7935.790
12/5/201135.9235.9235.7935.791,550
12/2/201135.8835.8835.8835.88100
12/1/201135.4835.7035.4835.591,423
11/30/201135.5735.5735.5735.57191
11/29/201134.9135.1534.7535.05928
11/28/201135.1135.1135.1135.111,470
11/25/201134.4034.4034.4034.400
11/23/201134.4034.4034.4034.400
11/22/201134.4034.4034.4034.400
11/21/201134.5134.5134.3034.40403
11/18/201135.1535.1535.1535.150
11/17/201135.0435.1535.0435.15578
11/16/201135.3335.3335.3335.33200
11/15/201135.3135.3135.2835.315,000
11/14/201134.3335.1934.3335.19400
11/11/201135.9335.9335.2935.291,015
11/10/201135.8735.8735.8735.870
11/9/201135.8735.8735.8735.87100
11/8/201136.1736.2236.1636.161,600
11/7/201135.7835.8235.7835.82800
11/4/201135.8935.8935.8935.890
11/3/201135.6936.1935.6935.89865
11/2/201135.9635.9635.9635.960
11/1/201135.4435.9635.4435.96500
10/31/201136.1836.5736.1736.176,300
10/28/201138.0038.0038.0038.000
10/27/201137.7938.1637.7938.004,725
10/26/201136.5236.9236.5236.8113,554
10/25/201136.4136.8436.4136.771,700
10/24/201136.9236.9236.9236.920
10/21/201136.4936.9236.4936.923,975
10/20/201136.3536.3536.3536.350
10/19/201136.4136.7836.3536.352,705
10/18/201136.1236.7936.1236.791,450
10/17/201136.5636.5636.5636.56315
10/14/201136.3836.3836.3836.38270
10/13/201135.3536.8135.3536.481,464
10/12/201136.7536.7536.7536.750
10/11/201136.3336.7536.3336.75880
10/10/201135.8135.8135.8135.810
10/7/201134.7836.8034.7835.813,214
10/6/201136.1136.1636.1136.16246
10/5/201134.5134.5134.5134.510
10/4/201135.7035.7034.5034.512,630
10/3/201135.9735.9735.9735.97329
9/30/201135.7737.0335.7735.87434
9/29/201137.0037.0036.8036.85725
9/28/201136.5436.5436.5436.540
9/27/201136.5436.5436.5436.54100
9/26/201135.6035.6035.6035.60100
9/23/201134.1735.5134.1635.303,610
9/22/201135.7035.7135.4035.441,450
9/21/201136.7536.8336.7536.83300
9/20/201136.4836.4836.3636.361,104
9/19/201136.1936.1936.1936.19100
9/16/201136.5536.6136.5536.60900
9/15/201135.1636.1835.1636.151,023
9/14/201136.0936.1336.0936.13475
9/13/201134.6036.1034.5936.102,414
9/12/201135.2935.2935.2935.290
9/9/201134.6835.2934.6835.29400
9/8/201136.0836.0836.0836.080
9/7/201135.9036.0935.9036.08469
9/6/201135.0635.4734.1935.47700
9/2/201136.3036.3036.3036.30200
9/1/201137.3937.3937.3937.390
8/31/201137.3937.3937.3937.39300
8/30/201136.7136.7136.7136.710
8/29/201136.7136.7136.7136.710
8/26/201136.2436.7136.2436.712,300
8/25/201135.9035.9035.9035.90300
8/24/201136.1336.1336.1336.13300
8/23/201136.4836.4835.8635.86370
8/22/201135.9836.1535.9535.964,475
8/19/201136.1636.1636.0336.031,556
8/18/201135.8636.1635.8635.89500
8/17/201137.5337.8737.5337.87463
8/16/201137.5037.5437.2237.5120,628
8/15/201137.9237.9237.8337.83600
8/12/201137.5437.5837.0637.061,882
8/11/201136.6636.6636.6636.66170
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center