$44.18 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
1/9/201235.4035.4035.4035.400
1/6/201235.7935.7935.2135.402,195
1/5/201235.9736.0535.9736.053,778
1/4/201236.0136.0136.0136.010
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center