$54.89 -0.09 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

Jul. 2, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JSC historical data

Date Open High Low Close Volume
7/2/201554.7754.8954.7654.89962
7/1/201554.9854.9854.9854.98691
6/30/201554.3354.6154.3354.6116,171
6/29/201554.0054.2154.0054.21447
6/26/201555.1755.1755.1755.17125
6/25/201554.7054.8054.7054.80340
6/24/201555.2055.2055.2055.200
6/23/201555.2055.2055.2055.20453
6/22/201554.6855.0054.6854.747,755
6/19/201554.2654.2654.2654.26237
6/18/201554.2554.6454.1554.6211,456
6/17/201553.8153.8153.8053.80454
6/16/201554.1754.4454.1754.441,871
6/15/201554.0254.0254.0154.0114,203
6/12/201554.2954.2954.2954.291,000
6/11/201554.3354.3454.3054.349,466
6/10/201554.2054.5354.2054.491,300
6/9/201552.9853.9052.9853.367,885
6/8/201553.9653.9653.7953.791,996
6/5/201554.0454.2254.0454.221,567
6/4/201554.0654.3854.0654.382,700
6/3/201553.8353.8353.8353.830
6/2/201554.1754.1754.1754.170
6/1/201554.2054.2054.1754.17694
5/29/201553.9853.9853.9853.980
5/28/201553.7753.9853.7753.989,247
5/27/201554.2054.2054.2054.20170
5/26/201554.5054.5453.9254.2314,352
5/22/201555.1455.1454.8954.89404
5/21/201554.7954.8754.7954.812,583
5/20/201554.8855.0454.5954.598,850
5/19/201554.7455.0054.7455.006,898
5/18/201554.6454.6454.6454.64309
5/15/201554.5454.5454.5354.53300
5/14/201554.0054.2053.9554.20766
5/13/201553.5153.5153.5153.510
5/12/201553.7753.7753.7753.770
5/11/201553.6253.7753.6253.77687
5/8/201553.7553.7553.7553.75936
5/7/201552.3652.8052.3652.761,657
5/6/201552.3852.3852.3852.380
5/5/201553.3553.3553.3553.350
5/4/201553.3553.3553.3553.35370
5/1/201552.9552.9552.9552.95151
4/30/201553.3853.3853.0153.2012,484
4/29/201554.0054.0053.6153.611,206
4/28/201554.0954.0954.0954.09370
4/27/201554.3854.3854.3054.30423
4/24/201554.0254.0254.0054.00633
4/23/201553.8553.9153.8553.91350
4/22/201553.9954.2153.9954.21885
4/21/201553.9953.9953.9953.99350
4/20/201553.3453.6153.3453.611,460
4/17/201553.6153.6153.6153.61375
4/16/201553.9753.9753.9753.970
4/15/201553.6453.9953.6453.973,738
4/14/201553.9554.0653.8954.062,137
4/13/201553.6453.6453.3853.422,494
4/10/201553.3953.6253.3953.62620
4/9/201553.2453.3853.2153.353,375
4/8/201553.5553.5553.5553.55428
4/7/201553.2953.4753.2753.47847
4/6/201553.4753.4753.4753.47213
4/2/201552.4252.5152.3952.494,851
4/1/201551.9351.9351.7051.831,731
3/31/201552.5252.5252.5252.520
3/30/201552.4152.5252.4152.52541
3/27/201552.3552.3552.3252.322,001
3/26/201552.3352.4152.1052.41715
3/25/201553.0153.0152.7152.712,320
3/24/201552.9753.0152.9752.983,886
3/23/201553.0053.0052.8852.881,680
3/20/201552.5552.7052.5452.7010,202
3/19/201552.1152.1151.7851.865,423
3/18/201551.9152.5951.9152.5912,630
3/17/201551.5651.8451.5651.801,996
3/16/201552.0452.1351.9951.993,298
3/13/201551.7051.7051.7051.700
3/11/201550.6950.6950.6950.69154
3/10/201550.1650.5050.1650.405,147
3/9/201550.4450.9250.4450.7138,437
3/6/201551.2151.2151.2151.21272
3/5/201551.1051.4151.0851.131,201
3/4/201550.7050.7050.7050.70257
3/3/201551.1751.1751.1751.17301
3/2/201551.4051.5951.4051.553,615
2/27/201551.2951.2951.2951.29160
2/26/201551.4751.5651.3251.551,453
2/25/201551.2251.2251.2251.22213
2/24/201551.2051.3551.2051.352,255
2/23/201551.0651.1951.0651.161,635
2/20/201551.1251.3551.1251.351,003
2/19/201550.6850.6850.6850.680
2/18/201550.3150.6850.3150.681,251
2/17/201549.8650.1049.8550.102,325
2/13/201549.1949.7249.1949.694,285
2/12/201548.9949.0848.9949.055,419
2/11/201548.9249.0348.9249.031,059
2/10/201548.9949.0948.9648.9714,550
2/9/201548.7348.7348.7148.711,300
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!