$57.71 +0.08 (%) SPDR Brc Aggr Shs - NYSEARCA

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
7/27/201557.7257.7357.6657.7121,961
7/24/201557.6357.6757.5957.6326,146
7/23/201557.4957.6357.4357.6086,430
7/22/201557.4957.5657.4857.5049,801
7/21/201557.3357.5057.3357.4561,873
7/20/201557.4657.4657.3657.4230,197
7/17/201557.4457.5157.4257.4822,675
7/16/201557.2857.4657.2857.4631,746
7/15/201557.2857.4357.2657.3822,474
7/14/201557.3057.3057.2257.30140,564
7/13/201557.0657.1957.0657.1519,420
7/10/201557.3357.3357.1557.23169,637
7/9/201557.5857.6257.4757.4728,687
7/8/201557.7157.7857.6357.7667,341
7/7/201557.8257.8257.5257.5445,660
7/6/201557.5557.6157.4257.5033,042
7/2/201557.2557.3557.2557.3117,881
7/1/201557.1957.2557.0957.16131,847
6/30/201557.3557.5857.3557.4041,226
6/29/201557.4057.5657.2857.4924,827
6/26/201557.1757.2457.1057.1430,232
6/25/201557.3757.4457.2357.33141,301
6/24/201557.3457.4457.2857.4125,110
6/23/201557.2957.4157.2857.2936,347
6/22/201557.5257.5257.3857.3913,590
6/19/201557.5457.6957.5457.6537,616
6/18/201557.4657.5257.3857.5254,392
6/17/201557.4357.5557.2857.5248,053
6/16/201557.5057.5457.4257.4924,306
6/15/201557.5557.5557.3857.4029,927
6/12/201557.2657.5457.2657.3522,704
6/11/201557.2157.3757.1457.3528,862
6/10/201557.1557.1757.0157.0856,041
6/9/201557.4757.4757.0957.15389,195
6/8/201557.4757.4757.3957.41106,721
6/5/201557.3857.5357.3557.3734,139
6/4/201557.5457.7157.5457.6822,918
6/3/201557.5557.5757.4457.5031,285
6/2/201557.7657.7657.6857.7415,223
6/1/201558.1258.1257.8757.9598,262
5/29/201558.2958.2958.1758.1920,804
5/28/201558.1558.2458.1558.1913,921
5/27/201558.2658.2658.0258.2351,018
5/26/201558.0458.2258.0358.2134,577
5/22/201558.0958.1157.9658.0589,179
5/21/201558.0758.1858.0258.1474,347
5/20/201557.8458.1457.8458.01567,572
5/19/201557.7957.9557.7657.8037,655
5/18/201558.0558.0557.9457.9544,117
5/15/201558.0758.2158.0258.1856,205
5/14/201557.8357.9657.8357.9153,075
5/13/201557.9657.9657.7957.8353,370
5/12/201557.7957.9157.7357.81318,040
5/11/201558.1558.1557.8757.8847,758
5/8/201558.3358.3558.2258.2527,856
5/7/201558.0958.1758.0458.1518,681
5/6/201558.1358.1357.9458.03108,703
5/5/201558.2858.2858.0558.1455,775
5/4/201558.3758.4258.2158.2134,348
5/1/201558.4058.4058.2358.2821,182
4/30/201558.5158.6458.4158.6460,628
4/29/201558.6058.6358.5258.5726,513
4/28/201558.8658.8858.7358.7381,043
4/27/201558.9458.9658.8658.8928,405
4/24/201558.8858.9558.8658.9227,693
4/23/201558.7658.8558.7058.8130,849
4/22/201558.9158.9158.6858.6937,832
4/21/201558.9558.9558.8558.9095,993
4/20/201559.0359.0358.8858.9845,858
4/17/201558.9159.0658.8358.9922,439
4/16/201559.0159.0358.8458.9329,917
4/15/201559.0159.0458.9258.9689,902
4/14/201559.1059.1058.9358.9321,328
4/13/201558.8458.8858.8058.8514,142
4/10/201558.8558.8558.7958.81114,173
4/9/201558.9058.9358.7658.8031,899
4/8/201558.9858.9958.8458.91109,792
4/7/201558.9159.0158.8658.97137,581
4/6/201559.1559.1558.9158.9946,431
4/2/201559.0859.0858.9358.9332,076
4/1/201558.9759.0958.9659.00167,735
3/31/201558.9059.0158.8658.9641,234
3/30/201558.9058.9158.8658.8827,950
3/27/201558.7558.8858.7558.8747,584
3/26/201558.7758.8458.7058.7332,840
3/25/201559.1359.1358.9158.9547,498
3/24/201558.9759.0858.9159.0888,617
3/23/201558.8958.9058.8458.8735,907
3/20/201558.8058.8858.7858.8837,787
3/19/201558.6958.7958.6158.6374,831
3/18/201558.5758.8958.4558.8853,434
3/17/201558.5158.5458.4558.5041,786
3/16/201558.4858.5058.4058.4630,426
3/13/201558.3858.4358.2958.2931,890
3/11/201558.3858.4258.2858.3449,545
3/10/201558.2758.3758.2458.31469,656
3/9/201558.2458.3158.2158.2544,021
3/6/201558.2158.2158.0458.1488,010
3/5/201558.2758.4458.2758.4340,435
3/4/201558.4558.4558.3158.3323,097
  • 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!