$54.81 0.00 (%) SPDR Rs NmSC Jp Shs - NYSEARCA

May. 21, 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
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
2/6/201549.4349.4349.4349.430
2/5/201549.4349.4449.4049.431,130
2/4/201549.1449.3949.1449.391,060
2/3/201548.9549.1348.9049.022,074
2/2/201549.2549.2549.2549.25415
1/30/201549.3249.3249.3249.320
1/29/201548.9548.9548.9548.950
1/28/201549.3649.4548.9548.951,376
1/27/201548.8048.8048.7848.781,292
1/26/201548.6348.7448.6348.742,665
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center