$44.80 +0.45 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Nov. 21, 2014 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
8/10/201136.2736.3636.2636.361,229
8/9/201136.5937.5736.5937.421,240
8/8/201137.7037.7036.4136.462,392
8/5/201138.6338.6336.1736.171,222
8/4/201138.6038.6037.6238.441,260
8/3/201139.8639.8639.5639.812,300
8/2/201140.1540.1540.0540.05643
8/1/201141.0541.1440.1740.1717,255
7/29/201140.1040.4340.1040.33400
7/28/201140.4140.4140.4140.411,495
7/27/201140.6740.6740.4340.434,300
7/26/201140.9841.0940.9841.09895
7/25/201140.8540.8540.8540.85100
7/22/201142.0842.0841.1541.252,181
7/21/201140.7241.2540.7241.251,720
7/20/201140.7340.7340.4940.7015,800
7/19/201140.4840.4840.4840.48123
7/18/201140.6340.6340.6340.630
7/15/201140.6340.6340.6240.632,350
7/14/201140.6240.6240.1840.18700
7/13/201139.9840.4739.9840.341,560
7/12/201139.6039.6839.6039.68903
7/11/201139.5639.5639.5639.56300
7/8/201140.0040.0040.0040.00200
7/7/201140.0140.3440.0040.341,433
7/6/201139.7539.9039.7539.801,985
7/5/201139.7839.7839.7639.76300
7/1/201139.0239.6339.0239.634,207
6/30/201138.9439.4938.9439.41700
6/29/201138.7538.8938.7038.881,676
6/28/201138.3438.3538.3438.351,200
6/27/201138.3138.3138.3138.31300
6/24/201138.4038.4038.4038.400
6/23/201138.4038.4038.4038.400
6/22/201138.2138.4638.0238.404,300
6/21/201137.5237.5237.5237.520
6/20/201137.2337.6237.2337.521,093
6/17/201137.3237.4037.2337.394,593
6/16/201137.3138.1437.3137.45772
6/15/201138.0338.0337.5737.571,600
6/14/201137.6437.6437.6437.640
6/13/201137.7837.7937.6437.641,730
6/10/201137.7838.0137.6837.681,499
6/9/201138.0538.3638.0538.093,981
6/8/201138.0038.0038.0038.00410
6/7/201137.6938.0037.6938.00830
6/6/201137.9137.9137.9137.910
6/3/201137.6638.0737.6637.917,200
6/2/201138.1638.1638.1638.16100
6/1/201138.6338.6338.6338.630
5/31/201138.3238.6438.3238.633,066
5/27/201137.9737.9737.9737.970
5/26/201137.9737.9737.9737.97300
5/25/201137.4837.5837.4637.584,122
5/24/201138.0038.0038.0038.000
5/23/201138.0038.0038.0038.000
5/20/201138.0038.0038.0038.002,500
5/19/201138.3238.3238.2738.27200
5/18/201138.5038.5038.5038.50100
5/17/201138.1638.2538.0038.254,226
5/16/201138.8338.8338.6738.67761
5/13/201138.8839.1438.8838.89765
5/12/201139.2439.2439.2439.24150
5/11/201139.7239.7239.2939.291,100
5/10/201139.7339.9739.7339.97913
5/9/201139.8439.8439.8439.84100
5/6/201140.2740.2740.0840.08534
5/5/201139.9639.9639.4939.492,375
5/4/201139.7539.9439.5939.921,300
5/3/201140.0040.0539.9840.034,022
5/2/201140.3540.3539.7239.912,363
4/29/201139.5939.6639.5739.581,650
4/28/201139.0539.6139.0539.617,745
4/27/201138.2638.5038.2638.472,100
4/26/201138.8338.8338.4738.47208
4/25/201138.7538.7538.3538.531,648
Trading Center