$56.96 +0.83 (%) SPDR Rs NmSC Jp Shs - NYSE ARCA

Jul. 29, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JSC historical data

Date Open High Low Close Volume
7/29/201656.9656.9656.9656.96506
7/28/201655.6556.1355.6556.132,617
7/27/201655.8355.8355.8355.83205
7/26/201656.1156.1456.0856.115,760
7/25/201655.7455.8155.5155.81631
7/22/201655.6855.6855.6855.68275
7/21/201655.3455.6355.2955.29836
7/20/201655.5155.5155.5155.510
7/19/201655.6055.6055.4955.514,701
7/18/201656.1056.1056.1056.100
7/15/201656.1056.1056.1056.100
7/14/201656.1056.1056.1056.10184
7/13/201656.1656.1656.1656.16200
7/12/201657.0657.0656.3956.4914,006
7/11/201656.4356.6456.4156.642,177
7/8/201655.1355.1355.1355.130
7/7/201655.0555.2154.9655.1314,400
7/6/201654.9154.9554.8754.951,743
7/5/201654.8054.8054.8054.80228
7/1/201654.2555.0254.2554.963,600
6/30/201654.1254.6854.1254.621,153
6/29/201655.0255.0255.0255.021,427
6/28/201654.7254.8154.6854.681,138
6/27/201654.0154.0153.2253.589,052
6/24/201652.4753.6952.4753.4722,945
6/23/201654.6155.0554.6155.051,388
6/22/201654.0454.6153.8054.439,228
6/21/201654.9554.9554.9554.950
6/20/201654.8354.9554.8354.95307
6/17/201653.6353.6853.4753.477,120
6/16/201653.2953.3353.2953.33421
6/15/201654.0454.2854.0454.20500
6/14/201653.6153.6153.5653.58610
6/13/201654.0854.5054.0854.433,807
6/10/201655.3555.3755.1855.18705
6/9/201656.3056.3756.3056.371,516
6/8/201656.6256.6656.6256.66290
6/7/201656.7256.7256.4856.483,423
6/6/201656.0756.2356.0556.231,386
6/3/201655.3355.5655.3255.511,697
6/2/201654.9554.9754.9154.971,805
6/1/201655.2855.3055.2255.283,793
5/31/201654.8354.8354.8354.83887
5/27/201654.7854.7854.7554.75596
5/26/201655.0355.0355.0355.030
5/25/201654.9955.0354.9955.03324
5/24/201654.7854.7854.7854.78100
5/23/201654.4954.4954.4854.48800
5/20/201653.8953.8953.8953.890
5/19/201653.8853.8953.8853.892,218
5/18/201653.9953.9953.9953.99519
5/17/201654.3354.3354.1954.20965
5/16/201653.9254.2953.9254.291,277
5/13/201654.0254.2553.6754.151,732
5/12/201654.6254.6654.6254.661,190
5/11/201655.0655.0655.0655.060
5/10/201654.5455.0654.5455.06907
5/9/201653.9453.9653.8253.90905
5/6/201653.7753.7753.7753.77164
5/5/201652.8552.8552.8552.850
5/4/201652.9852.9852.8552.85804
5/3/201653.3553.6153.3453.34611
5/2/201653.6053.9253.6053.914,308
4/29/201654.9254.9254.9254.920
4/28/201654.9254.9254.9254.920
4/27/201654.5554.9254.5554.921,500
4/26/201654.2154.2154.2154.21124
4/25/201654.5354.5954.4954.5912,274
4/22/201655.2655.2755.2555.266,761
4/21/201655.3055.3055.3055.30732
4/20/201655.4355.7455.4355.743,965
4/19/201655.0655.0655.0655.060
4/18/201654.6655.0654.6655.061,297
4/15/201654.3154.3154.3154.31100
4/14/201654.5254.5254.5254.52200
4/13/201654.2154.5154.2154.512,133
4/12/201653.4353.5153.4353.511,121
4/11/201653.0953.0952.6852.68889
4/8/201652.6852.9752.6852.97472
4/7/201651.7851.7851.6851.694,753
4/6/201650.9050.9050.9050.90364
4/5/201650.4550.4550.4550.45518
4/4/201653.0853.0853.0853.080
4/1/201653.0853.0853.0853.080
3/31/201653.1153.1953.0853.084,404
3/30/201654.1554.2954.1454.2047,729
3/29/201653.1753.2053.1753.201,084
3/28/201652.7852.7852.7852.780
3/24/201652.6652.7852.6652.78200
3/23/201652.9152.9152.9152.91270
3/22/201653.4353.4353.4353.43252
3/21/201652.9553.1252.9553.1212,654
3/18/201652.8552.8552.8052.80413
3/17/201652.7452.7652.7452.76238
3/16/201651.8252.4851.8152.451,436
3/15/201652.1152.1152.0852.08215
3/14/201652.4852.4852.4852.48100
3/11/201652.1152.1151.9352.081,528
3/10/201650.8250.8250.7150.71248
3/9/201650.8150.9350.8150.933,591
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center