$44.68 -0.65 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Oct. 1, 2014 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
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
4/21/201138.5238.5238.4438.441,985
4/20/201138.5038.5038.3938.432,308
4/19/201137.8837.9437.8837.94444
4/18/201137.9437.9737.4737.762,527
4/15/201138.1038.1038.0538.05300
4/14/201138.0338.1537.8438.1512,465
4/13/201137.7637.7637.6637.66205
4/12/201137.1237.5137.0537.492,651
4/11/201137.8537.9037.6037.603,750
4/8/201137.9937.9937.6337.64630
4/7/201137.1437.1536.7636.964,030
4/6/201137.5237.5237.1337.2113,132
4/5/201137.9837.9837.6237.626,763
4/4/201138.9238.9238.5038.513,580
4/1/201139.2339.2338.6439.066,136
3/31/201139.3039.4238.9739.002,405
3/30/201139.2939.5539.2739.536,068
3/29/201138.8239.3538.8239.166,640
3/28/201139.6639.6638.7639.0013,776
3/25/201139.7839.7839.3039.3015,865
3/24/201139.9240.2339.7840.1014,756
3/23/201140.0040.3139.4940.0125,609
3/22/201140.3540.3539.7240.0827,525
3/21/201140.0740.4539.8140.4369,145
3/18/201138.7539.3238.0839.3226,889
3/17/201138.2538.7337.8138.1253,083
3/16/201137.5837.7835.9836.7035,916
3/15/201135.3038.3335.3037.9649,169
3/14/201139.9539.9537.3538.4528,459
3/11/201140.3441.0540.3440.995,306
3/10/201141.8941.8941.8441.84990
3/9/201142.7542.7542.7542.750
3/8/201142.2842.7542.2842.75799
3/7/201143.1943.1942.3842.61653
3/4/201142.7143.0342.6742.683,118
3/3/201143.2543.2543.2343.23696
3/2/201143.3943.3942.9743.052,403
Trading Center