$50.05 0.00 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JSC historical data

Date Open High Low Close Volume
2/5/201650.0550.0550.0550.050
2/4/201649.9050.1849.8150.051,283
2/3/201650.5450.6749.8850.437,525
2/2/201651.0351.0351.0351.030
2/1/201651.0351.0351.0351.03221
1/29/201650.8751.2550.8751.165,362
1/28/201650.8350.8350.6050.60672
1/27/201650.3250.3250.3250.32650
1/26/201649.6449.6449.6449.640
1/25/201649.7049.7049.6449.64965
1/22/201649.0049.6349.0049.631,796
1/21/201647.7548.5547.6248.23135,184
1/20/201648.7548.7548.1248.466,089
1/19/201650.4450.4450.1350.131,158
1/15/201650.1750.2250.1450.221,337
1/14/201651.1351.6051.1351.601,840
1/13/201651.2151.2151.1151.11247
1/12/201651.5151.5150.9550.952,094
1/11/201651.5551.7751.5451.5420,170
1/8/201651.5051.8551.5051.504,436
1/7/201653.0353.0352.6052.6026,137
1/6/201653.1453.1453.1453.144,278
1/5/201653.1453.1453.1453.140
1/4/201653.1453.1453.1453.14539
12/31/201554.1554.2853.9354.282,796
12/30/201554.8154.8154.2354.23845
12/29/201554.5754.7454.5754.744,335
12/28/201553.6253.6253.6253.620
12/24/201553.5553.6253.5553.62568
12/23/201553.8754.1753.8754.139,119
12/22/201553.5053.5053.5053.500
12/21/201553.2853.5752.8553.505,809
12/18/201553.2653.3053.2653.30366
12/17/201553.8053.8053.8053.800
12/16/201554.0354.1253.4653.80829
12/15/201553.6353.6353.6353.63599
12/14/201553.9253.9253.9253.92302
12/11/201553.6753.6753.5753.573,874
12/10/201553.9454.2953.8653.883,315
12/9/201554.2854.2853.7953.79263
12/8/201554.7054.7054.5154.513,389
12/7/201555.3255.3255.3255.32574
12/4/201554.6255.1254.6255.104,043
12/3/201554.6254.6254.6254.62405
12/2/201555.1655.1655.1655.160
12/1/201554.9755.1654.8355.161,956
11/30/201554.9654.9654.9654.960
11/27/201554.9554.9654.9554.96460
11/25/201555.0255.0255.0255.02140
11/24/201554.9555.4154.9555.194,186
11/23/201555.0355.0354.5754.57284
11/20/201553.9453.9453.9453.940
11/19/201553.9453.9453.9453.940
11/18/201553.8653.9453.8653.94554
11/17/201554.3154.3154.3154.31345
11/16/201553.7453.9053.7453.90816
11/13/201553.6653.6653.4953.49919
11/12/201553.5053.5053.4553.451,285
11/11/201553.9854.1653.9854.16721
11/10/201553.1953.1953.1953.190
11/9/201553.1953.1953.1953.19404
11/6/201553.5553.5553.5553.550
11/5/201553.7053.9053.5553.5550,800
11/4/201553.2553.2953.2553.29859
11/3/201553.7453.9153.7453.91463
10/30/201553.3253.3253.3253.320
10/29/201553.3253.3253.3253.325
10/28/201553.4153.4153.4153.41123
10/26/201553.7153.7853.6253.782,812
10/23/201553.7754.2153.7754.023,074
10/22/201553.9153.9153.8453.84630
10/21/201553.4453.4453.4453.44413
10/20/201552.6752.7852.6452.64626
10/19/201553.2453.2453.2453.24530
10/16/201553.1053.1052.8753.001,396
10/15/201553.3253.6453.2553.64761
10/14/201552.7652.7652.7652.760
10/13/201552.8552.8552.5852.761,151
10/12/201552.7452.7452.7452.74266
10/9/201552.2452.4352.2452.432,250
10/8/201552.4252.6652.3752.441,045
10/7/201552.6352.6552.4552.652,158
10/6/201552.3752.3752.2252.221,305
10/5/201552.3352.7452.3152.745,272
10/2/201550.8151.3650.8051.362,900
10/1/201550.9850.9850.7050.826,500
9/30/201550.5950.9350.4450.932,045
9/29/201549.9850.0449.9350.041,168
9/28/201550.2050.2050.2050.20323
9/25/201549.1649.1649.1649.160
9/24/201549.4849.4849.4849.480
9/23/201549.4849.4849.4849.48529
9/22/201549.7549.7549.4649.501,390
9/21/201550.3450.3450.3450.340
9/18/201550.2950.4050.1450.343,438
9/17/201551.0951.3951.0951.39479
9/16/201551.3451.3451.1751.17588
9/15/201550.6150.6150.6150.610
9/14/201550.7850.7850.7850.780
9/11/201550.3450.7850.3450.781,700
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center