$47.85 +0.61 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

Oct. 22, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JSC historical data

Date Open High Low Close Volume
10/22/201447.7447.9047.7447.852,737
10/21/201447.2447.2447.2447.240
10/20/201447.1347.3847.1347.243,150
10/17/201446.6646.6646.6646.660
10/16/201445.9346.6745.9046.6652,054
10/15/201446.3946.3945.9146.242,843
10/14/201446.7646.9246.6046.755,713
10/13/201446.8446.8446.5946.602,095
10/10/201447.0747.1847.0747.18676
10/9/201448.5248.5248.5248.520
10/8/201448.4448.5248.4348.523,262
10/7/201448.8648.8648.8648.86630
10/6/201449.3249.4249.0849.086,265
10/3/201449.3249.3249.3249.32666
10/2/201448.2848.2848.1948.19395
10/1/201449.5549.5949.5049.505,068
9/30/201449.9450.1249.9350.052,666
9/29/201450.5950.5950.5950.59100
9/26/201450.6351.0050.6350.973,734
9/25/201450.7550.7550.4050.531,351
9/24/201450.6250.7850.6250.78624
9/23/201450.3150.4150.2150.411,783
9/22/201450.4050.4050.4050.40155
9/19/201450.3950.3950.3950.39446
9/18/201450.2550.2550.2550.25100
9/17/201450.3150.3750.1750.251,099
9/16/201450.6750.9150.6750.914,161
9/15/201450.5050.5250.4550.52549
9/12/201450.7050.7050.7050.700
9/11/201450.6350.7650.6350.702,064
9/10/201451.2751.2751.2751.27201
9/9/201450.7250.7350.7250.73218
9/8/201451.2351.2851.2851.2822
9/5/201451.5051.5051.0851.235,591
9/4/201451.6351.6851.6351.68550
9/3/201452.0652.0652.0652.06138
9/2/201451.9752.1651.8551.853,090
8/29/201451.5551.6351.5451.552,217
8/28/201451.8151.8251.6551.728,386
8/27/201451.9551.9551.6251.624,002
8/26/201451.9551.9651.8451.84538
8/25/201451.9352.3451.8952.0722,306
8/22/201451.9851.9851.7151.831,090
8/21/201452.0552.2052.0452.131,858
8/20/201452.0952.0952.0952.09609
8/19/201452.3252.3752.1752.17555
8/18/201452.1752.4252.1452.2516,472
8/15/201452.1552.1551.9151.91797
8/14/201451.9351.9351.6651.88929
8/13/201451.7551.7551.7551.75840
8/12/201451.3151.3151.3151.310
8/11/201451.3251.6051.3151.31795
8/8/201450.7551.0250.7551.02982
8/7/201450.6750.6750.6750.670
8/6/201450.6750.6750.6750.67211
8/5/201451.0951.1650.7850.78779
8/4/201451.5751.7851.5751.752,391
8/1/201451.5451.5451.4651.462,682
7/31/201452.2152.2151.7051.701,282
7/30/201452.7452.8052.3852.5060,732
7/29/201452.8952.9052.8752.871,413
7/28/201452.5052.5052.5052.50419
7/25/201452.6252.6252.4052.40976
7/24/201452.4452.4452.2552.25744
7/23/201452.2852.3552.2852.35746
7/22/201452.1652.1652.1552.163,849
7/21/201451.8252.0751.7751.882,306
7/18/201452.1652.1651.8051.9624,195
7/17/201452.3652.3652.3652.360
7/16/201452.2852.3652.2852.362,535
7/15/201452.0952.0952.0952.090
7/14/201451.9652.1751.9652.091,327
7/11/201451.5851.7551.5151.759,531
7/10/201451.3451.4751.3451.479,570
7/9/201452.3452.4552.2252.441,197
7/8/201452.1152.3551.9852.3015,667
7/7/201452.1952.2052.1452.14945
7/3/201452.3952.4552.3952.45497
7/2/201452.7052.7052.5652.6815,785
7/1/201452.5052.8252.5052.715,180
6/30/201452.0152.2152.0152.134,699
6/27/201451.2851.2851.2351.253,522
6/26/201451.4051.4051.4051.40315
6/25/201451.3051.4151.3051.41870
6/24/201451.6351.8351.6351.7310,540
6/20/201451.3551.5051.3551.504,941
6/19/201451.7751.8951.6151.80950
6/18/201451.1451.4351.1451.436,834
6/17/201450.7650.8450.7550.841,675
6/16/201450.5750.6250.5750.604,539
6/13/201450.5350.6150.5250.5513,064
6/12/201450.0850.0850.0850.080
6/11/201450.0850.0950.0850.082,336
6/10/201449.6149.9249.6149.7641,302
6/9/201450.3550.4350.3150.423,663
6/6/201450.4650.4650.4150.41797
6/5/201449.7550.3749.7550.363,123
6/4/201450.0550.1550.0550.1313,074
6/3/201450.0350.0350.0350.030
6/2/201449.7350.0349.7250.031,894
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center