$52.48 +0.25 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

Aug. 28, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JSC historical data

Date Open High Low Close Volume
8/28/201552.5752.5752.4852.481,303
8/27/201552.5052.5052.1952.231,613
8/26/201549.7249.7249.7249.720
8/25/201552.0552.0549.7249.725,127
8/24/201551.9449.9851.1449.2719,342
8/21/201551.9451.9451.1451.826,354
8/20/201553.4553.4553.3553.35325
8/19/201555.0255.0255.0255.020
8/18/201555.4055.4055.0255.021,434
8/17/201555.3955.6255.3955.622,197
8/14/201554.9154.9154.9154.91267
8/13/201554.9755.1554.9755.15540
8/12/201554.1554.6754.1354.671,871
8/11/201555.5455.5455.5455.540
8/10/201555.3555.6655.3555.542,257
8/7/201554.7354.7354.7054.70400
8/6/201554.7854.7854.3454.5927,336
8/5/201554.8754.8754.8754.87896
8/4/201554.5754.5754.5754.570
8/3/201554.3854.5754.3854.57587
7/31/201554.3454.4554.3254.453,396
7/30/201554.1754.1754.1754.170
7/29/201553.8354.1753.8354.17303
7/28/201553.3953.4953.3953.49666
7/27/201553.1753.2453.1453.14908
7/24/201554.3554.3553.7754.016,282
7/23/201554.7754.7754.2654.264,325
7/22/201554.3254.3254.3254.320
7/21/201554.7054.7054.0054.3225,022
7/20/201554.3654.3654.2854.28353
7/17/201554.3354.3354.3354.33596
7/16/201554.2854.4454.2854.441,266
7/15/201553.8353.8353.8353.830
7/14/201553.7654.0253.5753.8316,373
7/13/201553.2353.2353.2353.231,323
7/10/201552.5752.9652.5152.966,912
7/9/201552.5652.5652.3052.353,376
7/8/201552.8152.8152.1852.182,869
7/7/201554.2754.2753.7854.177,840
7/6/201554.2454.2454.1654.16344
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
  • Showing 1-100 of 1,254 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!