$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
3/3/201443.5343.5343.3543.384,787
2/28/201444.3144.5644.1744.177,937
2/27/201444.0444.0443.9744.001,538
2/26/201444.3944.3944.1844.181,142
2/25/201444.5344.5344.4344.431,087
2/24/201444.2544.6844.2544.602,831
2/21/201444.2344.2343.9544.0315,617
2/20/201443.6043.6443.4043.642,011
2/19/201444.3244.3243.9643.963,566
2/18/201444.1144.4544.1144.459,067
2/14/201443.1743.5943.1243.509,222
2/13/201443.2043.8943.2043.808,131
2/12/201444.0044.1543.9944.154,288
2/11/201443.5644.1543.5644.1049,280
2/10/201443.6543.6543.5243.579,864
2/7/201443.3743.8343.3243.8317,359
2/6/201442.9143.1342.9143.1215,298
2/5/201442.4242.6142.3642.6151,251
2/4/201442.1342.3841.9542.3529,500
2/3/201443.1443.1542.4742.4747,771
1/31/201443.4243.7743.2543.4811,056
1/30/201444.4544.6844.3344.59142,814
1/29/201444.3445.2744.0944.386,337
1/28/201444.1844.5044.1844.4632,349
1/27/201444.5644.5643.9244.1874,931
1/24/201445.0745.0744.8144.885,024
1/23/201445.8545.8545.3045.3220,264
1/22/201446.2546.2546.0746.247,849
1/21/201446.1446.2345.9946.234,603
1/17/201446.2546.3046.1946.1915,592
1/16/201445.9546.0745.8746.0710,207
1/15/201445.9146.2345.9146.202,194
1/14/201445.5045.8345.4845.8028,631
1/13/201445.9045.9345.7045.702,831
1/10/201446.0046.2045.9246.1369,788
1/9/201445.9645.9645.5745.816,620
1/8/201446.0046.1045.9946.075,554
1/7/201445.7945.8945.7745.862,814
1/6/201445.9645.9645.5345.715,407
1/3/201445.5845.8945.5845.897,129
1/2/201446.0646.0645.6645.6610,451
12/31/201346.3546.4646.3546.46975
12/30/201346.0246.4446.0246.3411,574
12/27/201345.8845.9045.8445.855,284
12/26/201346.1046.1045.4045.5439,701
12/24/201344.9544.9544.9144.91699
12/23/201345.3145.5745.2745.535,002
12/20/201345.0345.1344.9545.065,043
12/19/201345.2245.3445.2245.272,389
12/18/201345.3945.4645.1645.1888,890
12/17/201344.7244.8344.7244.823,288
12/16/201344.8244.9044.8244.862,210
12/13/201345.1345.1344.9045.031,352
12/12/201345.2245.4445.2045.4011,826
12/11/201345.2545.2845.1945.212,057
12/10/201345.5045.6445.4745.624,040
12/9/201345.4745.5645.4745.553,731
12/6/201345.2745.5345.2745.462,699
12/5/201345.0345.0344.8544.8516,215
12/4/201345.3545.3545.2345.28851
12/3/201345.7045.7045.4945.586,983
12/2/201345.9846.0845.9445.944,279
11/29/201346.1746.1746.0446.048,668
11/27/201346.0746.1146.0246.0911,603
11/26/201345.7445.9245.7445.901,401
11/25/201346.2646.2746.0646.0911,249
11/22/201346.2346.4946.2346.4125,693
11/21/201346.3346.7646.3346.6919,035
11/20/201346.4946.5546.3646.4313,543
11/19/201346.3346.4846.2246.413,214
11/18/201346.7146.8246.4746.5415,967
11/15/201346.7146.8146.7046.794,316
11/14/201346.0146.2546.0146.2316,985
11/13/201345.4345.7445.4345.646,944
11/12/201345.0645.3345.0645.337,200
11/11/201344.8444.9344.8444.856,034
11/8/201344.6144.8844.6144.881,049
11/7/201344.9044.9044.2344.2614,352
11/6/201345.2245.3945.2245.314,361
11/5/201344.8244.8444.8044.83590
11/4/201344.9945.1544.9945.153,143
11/1/201344.8045.1744.7845.026,710
10/31/201345.4845.7145.4845.703,877
10/30/201345.8045.8545.7045.839,583
10/29/201345.7245.7945.6245.792,543
10/28/201345.6245.6545.5545.55600
10/25/201345.3245.4445.2545.443,529
10/24/201346.0446.0445.9146.008,473
10/23/201345.4445.5545.4045.556,414
10/22/201346.3246.5946.3046.4916,192
10/21/201346.0846.2446.0346.2320,301
10/18/201346.1546.3746.1546.252,934
10/17/201345.9246.1345.9146.0610,968
10/16/201345.4845.8845.3845.8831,332
10/15/201345.3945.5345.2145.329,278
10/14/201345.2245.9345.2245.822,213
10/11/201345.4045.6545.3645.6518,700
10/10/201345.3645.4445.3545.44668
10/9/201344.5245.0244.4544.8962,570
10/8/201344.0344.0343.8043.804,132
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center