$47.98 0.00 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

Jan. 22, 2015 | 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
1/23/201547.9847.9847.9847.980
1/22/201548.0148.2047.9647.982,954
1/21/201547.9247.9947.9247.991,130
1/20/201547.9247.9247.9247.92501
1/16/201547.5147.8647.4547.855,253
1/15/201548.1148.1847.6247.6611,924
1/14/201547.2347.5647.2347.563,663
1/13/201547.7047.8347.2047.427,465
1/12/201546.8447.2246.6747.013,450
1/9/201547.5647.5647.1047.196,100
1/8/201547.5047.5047.5047.500
1/6/201547.4747.4746.7247.169,893
1/5/201547.6647.7247.2847.449,212
1/2/201547.9047.9047.7847.794,644
12/31/201447.7047.9447.7047.94651
12/30/201447.9447.9947.7547.793,825
12/29/201448.0548.0547.9748.001,511
12/26/201448.0048.3147.9948.3012,401
12/24/201447.8447.8447.6547.662,221
12/23/201448.0148.0148.0148.012,080
12/22/201448.0648.0648.0648.060
12/19/201448.0648.0648.0648.06197
12/18/201448.0648.3048.0648.1924,335
12/17/201446.8247.6147.3947.574,734
12/16/201446.8247.0246.8246.98893
12/15/201447.1147.1146.5046.6210,607
12/12/201448.1048.1048.1048.100
12/11/201448.1548.2648.0748.1011,438
12/10/201447.5047.6247.5047.621,097
12/9/201447.7747.9647.5847.857,391
12/8/201447.9247.9247.8047.804,377
12/5/201448.1248.3748.1248.317,068
12/4/201448.3548.3948.3548.39731
12/3/201448.5048.5048.4148.44423
12/2/201448.4948.6348.4948.509,652
12/1/201448.2248.2248.0848.081,773
11/28/201447.7447.9047.7447.901,020
11/26/201448.0048.0048.0048.00364
11/25/201447.7847.9447.7847.94698
11/24/201447.8947.8947.7847.783,877
11/21/201447.7947.9547.6147.613,012
11/20/201447.3747.3747.3747.37148
11/19/201448.1748.1748.1748.170
11/18/201447.9048.1747.7148.171,246
11/17/201447.3047.4547.3047.431,244
11/14/201448.2248.2348.1048.1528,233
11/13/201447.6947.6947.6947.690
11/12/201447.6947.6947.6947.69187
11/11/201448.4348.4348.2848.28705
11/10/201448.1748.4348.1748.43707
11/7/201447.6347.7347.4247.512,291
11/6/201448.0848.0847.9247.92979
11/5/201448.6448.6748.5048.502,107
11/4/201448.7948.8448.5548.693,684
11/3/201450.2451.0450.2451.043,906
10/31/201450.0250.5050.0250.094,697
10/30/201448.2548.3448.1248.3149,555
10/29/201448.5148.7448.2848.287,255
10/28/201447.8447.8447.8447.840
10/27/201447.8047.8647.7147.841,652
10/24/201447.8947.9047.7847.90555
10/23/201447.8748.0847.8748.062,182
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center