$58.41 +0.16 (%) SPDR Brc Aggr Shs - NYSEARCA

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
12/19/201458.2558.3258.2358.2512,843
12/18/201458.1358.2258.1258.1434,430
12/17/201458.2858.4058.2058.32227,655
12/16/201458.3858.3858.2258.3628,453
12/15/201458.2758.3158.1858.2247,902
12/12/201458.1258.3858.1258.3715,539
12/11/201458.1058.1758.0958.1612,044
12/10/201458.1158.2358.1058.2212,104
12/9/201458.3058.3356.7658.07215,657
12/8/201458.0058.2158.0058.2046,219
12/5/201458.0858.0857.9457.9438,561
12/4/201458.1158.2358.0358.1921,811
12/3/201458.0258.1258.0258.0916,049
12/2/201458.2058.2058.0958.1322,211
12/1/201458.3558.3658.2058.2123,743
11/28/201458.3658.4258.3358.3910,714
11/26/201458.3658.3758.2958.3514,911
11/25/201458.1858.2858.1858.2419,292
11/24/201458.1158.2058.0958.16361,146
11/21/201457.9758.1257.9758.1015,320
11/20/201457.9958.0557.9558.0419,992
11/19/201457.9857.9957.8657.8634,743
11/18/201458.0258.0758.0158.0425,571
11/17/201458.1058.1057.9958.0072,022
11/14/201457.9658.0457.9058.0413,281
11/13/201457.9257.9657.8757.9322,789
11/12/201457.8658.0057.8657.8970,484
11/11/201457.8457.9457.8157.87161,025
11/10/201458.1058.1057.9357.9351,491
11/7/201457.9458.1057.9058.1041,269
11/6/201457.8757.9357.8757.8955,796
11/5/201457.9158.0057.8658.00127,333
11/4/201457.9258.0057.9057.9332,903
11/3/201457.9057.9557.8157.9020,616
10/31/201458.0458.0858.0258.0822,425
10/30/201458.1258.1558.0958.0912,472
10/29/201458.2058.2058.0058.0553,387
10/28/201458.2358.2458.1858.1812,774
10/27/201458.2158.2958.2158.22155,094
10/24/201458.2158.2858.1758.2118,198
10/23/201458.2558.2558.1458.1911,422
10/22/201458.3958.3958.3058.3312,139
10/21/201458.3258.4258.3158.3413,497
10/20/201458.5058.5058.3858.4312,819
10/17/201458.4558.4558.3258.35161,577
10/16/201458.7258.7258.4458.4976,075
10/15/201458.8159.1658.4658.5191,698
10/14/201458.3358.3758.1658.3720,925
10/13/201458.2158.3258.2158.3226,251
10/10/201458.1558.1858.0958.1819,750
10/9/201458.1558.1758.0558.08134,668
10/8/201458.1058.2158.0158.2058,848
10/7/201457.8858.1157.8858.0835,456
10/6/201457.7157.8857.7157.8710,783
10/3/201457.7757.8057.7457.7633,179
10/2/201457.9557.9557.7757.8025,225
10/1/201457.6557.8257.6557.8269,676
9/30/201457.7857.8057.7057.7015,698
9/29/201457.7757.7857.7257.767,532
9/26/201457.6957.6957.6357.6743,106
9/25/201457.6657.7457.6657.7419,616
9/24/201457.6657.7157.6057.6329,672
9/23/201457.6357.7057.5457.7031,553
9/22/201457.5857.6457.5857.604,570
9/19/201457.4557.5757.4157.5726,982
9/18/201457.4557.4857.3957.4841,355
9/17/201457.4857.5457.4057.409,537
9/16/201457.6057.6057.4357.4623,084
9/15/201457.4557.5057.4357.4456,827
9/12/201457.5057.5357.4057.4571,022
9/11/201457.6957.6957.6457.6531,002
9/10/201457.6157.6957.6157.66250,951
9/9/201457.6557.7357.6557.7317,077
9/8/201457.8357.9257.7557.7852,372
9/5/201457.9257.9257.8157.834,481
9/4/201458.0058.0057.7457.8653,735
9/3/201457.7457.9057.7457.9022,751
9/2/201457.8558.0257.7857.7925,668
8/29/201458.0858.1558.0758.1119,649
8/28/201458.0858.1158.0558.0711,167
8/27/201458.0158.0257.9458.0024,935
8/26/201457.9757.9957.9057.9411,795
8/25/201457.9357.9357.8857.93197,018
8/22/201457.9157.9357.8357.8813,994
8/21/201457.8657.9257.8457.8843,287
8/20/201457.8957.8957.7657.8011,658
8/19/201458.0258.0257.8557.8627,900
8/18/201458.1158.1157.8957.8942,743
8/15/201457.9258.0857.9258.0419,907
8/14/201457.9357.9457.8657.8972,338
8/13/201457.7657.8557.7557.8527,872
8/12/201457.7757.7957.6957.7264,101
8/11/201457.7857.8257.7557.7817,753
8/8/201457.8557.8557.7257.7620,212
8/7/201457.7157.7857.6857.789,359
8/6/201457.6857.7057.6457.6626,903
8/5/201457.6357.6957.5757.5985,385
8/4/201457.6457.7157.6057.6041,056
8/1/201457.5257.6957.4957.6935,148
7/31/201457.5057.6357.5057.5734,871
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center