$52.85 0.00 (%) SPDR Rs NmSC Jp Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

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
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
3/8/201652.0052.0052.0052.000
3/7/201652.0052.0052.0052.000
3/4/201652.0052.0051.8052.002,500
3/3/201650.8950.9250.6850.681,110
3/2/201650.7050.7050.7050.70103
3/1/201650.4850.6350.4850.575,375
2/29/201649.7349.9649.7349.80650
2/26/201650.1850.1849.8949.954,554
2/25/201649.7650.0249.6449.986,250
2/24/201649.5449.5449.5449.540
2/23/201649.5449.5449.5449.540
2/22/201649.7249.7249.4949.54699
2/19/201648.7148.7148.7148.71202
2/18/201649.7449.7448.7248.723,745
2/17/201648.6248.6848.4948.545,177
2/16/201647.7447.8047.7347.801,568
2/12/201646.6447.1446.6446.994,836
2/11/201647.6347.6347.0447.10872
2/10/201648.1848.5048.1848.501,635
2/9/201648.7648.8248.6448.645,652
2/8/201649.3849.5149.1649.3111,974
2/5/201650.0550.0550.0550.050
2/4/201649.9050.1849.8150.051,283
2/3/201650.5450.6749.8850.437,525
2/2/201651.0351.0351.0351.030
2/1/201651.0351.0351.0351.03221
1/29/201650.8751.2550.8751.165,362
1/28/201650.8350.8350.6050.60672
1/27/201650.3250.3250.3250.32650
1/26/201649.6449.6449.6449.640
1/25/201649.7049.7049.6449.64965
1/22/201649.0049.6349.0049.631,796
1/21/201647.7548.5547.6248.23135,184
1/20/201648.7548.7548.1248.466,089
1/19/201650.4450.4450.1350.131,158
1/15/201650.1750.2250.1450.221,337
1/14/201651.1351.6051.1351.601,840
1/13/201651.2151.2151.1151.11247
1/12/201651.5151.5150.9550.952,094
1/11/201651.5551.7751.5451.5420,170
1/8/201651.5051.8551.5051.504,436
1/7/201653.0353.0352.6052.6026,137
1/6/201653.1453.1453.1453.144,278
1/5/201653.1453.1453.1453.140
1/4/201653.1453.1453.1453.14539
12/31/201554.1554.2853.9354.282,796
12/30/201554.8154.8154.2354.23845
12/29/201554.5754.7454.5754.744,335
12/28/201553.6253.6253.6253.620
12/24/201553.5553.6253.5553.62568
12/23/201553.8754.1753.8754.139,119
12/22/201553.5053.5053.5053.500
12/21/201553.2853.5752.8553.505,809
12/18/201553.2653.3053.2653.30366
12/17/201553.8053.8053.8053.800
12/16/201554.0354.1253.4653.80829
12/15/201553.6353.6353.6353.63599
12/14/201553.9253.9253.9253.92302
12/11/201553.6753.6753.5753.573,874
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center