$58.05 -0.10 (%) SPDR Brc Aggr Shs - NYSEARCA

May. 22, 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
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
3/3/201558.4658.4858.3258.3247,538
3/2/201558.7458.7458.3958.39590,581
2/27/201558.7358.8658.7058.8135,318
2/26/201558.8458.8958.7058.7033,319
2/25/201558.7758.9458.7758.8870,421
2/24/201558.6358.9058.5558.8743,806
2/23/201558.5258.6658.5258.6387,130
2/20/201558.5358.6658.4558.4940,348
2/19/201558.5858.6358.4758.5133,030
2/18/201558.4058.6658.3958.5954,105
2/17/201558.5958.6158.3558.3798,522
2/13/201558.7658.7658.5658.5852,379
2/12/201558.7458.7958.6858.6852,879
2/11/201558.7658.8158.6558.7230,224
2/10/201558.7458.7958.6558.74126,650
2/9/201558.8158.8858.7358.7756,062
2/6/201558.9459.0358.7658.76129,145
2/5/201559.0459.1659.0459.1187,060
2/4/201559.1259.2859.0359.2366,905
2/3/201559.3659.3659.1559.1537,633
2/2/201559.4959.4959.2959.3935,275
1/30/201559.4559.5759.4059.52134,004
1/29/201559.3159.3159.1959.2551,619
1/28/201559.1759.4559.1759.3733,615
1/27/201559.2559.3459.1359.17226,255
1/26/201559.1359.1959.0659.13352,427
1/23/201559.1259.1959.0759.1750,219
1/22/201559.0059.0258.9358.9731,480
1/21/201559.2059.2058.9759.0252,490
1/20/201559.2059.2359.1259.1976,390
1/16/201559.1459.1959.0359.1174,299
1/15/201559.1059.3259.1059.3052,544
1/14/201559.2459.2959.0659.10250,451
1/13/201559.0059.1758.9059.05219,772
1/12/201558.9459.1158.8959.05691,995
1/9/201558.6858.9158.6858.8134,751
1/8/201558.7758.7858.6458.6735,803
1/6/201558.8358.9958.7158.7781,952
1/5/201558.4958.6958.4958.6613,357
1/2/201558.3858.5358.3858.4968,661
12/31/201458.3658.5258.3158.3248,076
12/30/201458.3758.3758.2558.2526,877
12/29/201458.1158.2658.1158.1917,975
12/26/201458.1658.2758.1658.1924,132
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center