SPDR Brc Aggr Shs  $58.07

up +0.07


28/8/2014 03:59 PM  |  NYSEARCA : LAG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
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
7/30/201457.7957.7957.5957.6316,000
7/29/201457.8457.9157.8357.897,326
7/28/201457.9057.9057.7757.798,401
7/25/201457.7957.8457.7857.8216,707
7/24/201457.8257.8357.7157.7214,334
7/23/201457.8557.9757.8257.8342,216
7/22/201457.8357.9157.8157.8714,935
7/21/201457.8957.9657.8257.8335,719
7/18/201457.8757.8757.8057.8620,344
7/17/201457.8057.9057.8057.9013,377
7/16/201457.6857.7457.6857.7324,468
7/15/201457.7257.7757.6457.6928,945
7/14/201457.7957.7957.7157.767,939
7/11/201457.8157.8557.8157.839,173
7/10/201457.7857.7857.6857.7568,705
7/9/201457.6657.7256.6857.64116,565
7/8/201457.6357.7757.6357.7519,859
7/7/201457.5657.6057.5657.5713,758
7/3/201457.5457.5557.4557.5215,054
7/2/201457.6557.6757.5657.6017,951
7/1/201457.8057.8257.7457.79147,919
6/30/201457.8957.9957.8957.96170,561
6/27/201457.9957.9957.9057.9017,766
6/26/201457.8957.9357.8857.9218,006
6/25/201457.8657.8657.7957.8110,931
6/24/201457.7757.7857.6957.7718,096
6/20/201457.6457.7157.6357.6914,195
6/19/201457.7457.7457.5657.6522,408
6/18/201457.5957.6757.5457.659,401
6/17/201457.6457.6457.5557.5767,626
6/16/201457.6557.6757.6157.6343,264
6/13/201457.5957.6657.5957.6419,823
6/12/201457.6057.6657.5957.6286,619
6/11/201457.6557.6757.5957.6524,458
6/10/201457.5457.6857.5357.67279,135
6/9/201457.5657.6257.5657.5923,983
6/6/201457.7157.7557.6357.6598,798
6/5/201457.5957.6757.5957.6537,872
6/4/201457.6057.6157.5257.6134,035
6/3/201457.7557.7557.6457.6465,125
6/2/201457.9157.9157.8257.8514,948
5/30/201458.0058.0858.0058.0720,758
5/29/201458.0358.1958.0358.0714,694
5/28/201457.9958.0957.9858.0632,783
5/27/201457.9057.9157.8257.91310,352
5/23/201457.8557.9057.8357.909,239
5/22/201457.8857.8857.7957.8317,169
5/21/201457.9057.9057.8157.847,265
5/20/201457.7957.9157.7957.8525,141
5/19/201457.9657.9657.8057.8097,126
5/16/201457.9057.9557.9057.937,554
5/15/201457.9158.0157.9057.9413,534
5/13/201457.6557.6857.6357.6835,026
5/12/201457.5357.6357.5357.60104,318
5/8/201457.6457.7057.6057.6419,748
5/7/201457.6057.6757.5657.6664,334
5/6/201457.5757.5957.5457.5911,914
5/5/201457.5557.5757.4757.5739,258
5/2/201457.4557.5857.3757.5616,711
5/1/201457.3757.5057.3757.4423,836
4/30/201457.4157.4957.4057.4942,575
4/29/201457.3857.4257.3457.407,652
4/28/201457.4557.4557.3657.3918,697
4/25/201457.4057.4757.3857.4012,539
4/24/201457.3557.3657.3057.3417,150
4/23/201457.2557.3157.2457.2918,198
4/22/201457.2057.2557.1657.2515,451
4/21/201457.2657.2657.1957.2415,560
4/17/201457.3957.4157.2057.2434,592
4/16/201457.3357.4157.3357.39181,678
4/15/201457.2657.4757.2657.3938,021
4/14/201457.4257.4357.4057.428,183
4/11/201457.4957.4957.3857.4427,259
4/10/201457.1857.3757.1857.32378,534
4/9/201457.1557.2257.0957.22185,181
4/8/201457.1357.2457.1157.2356,991
4/7/201457.0857.1757.0857.0922,153
4/4/201456.9857.0556.9756.9816,918
4/3/201456.8656.9156.8056.8148,898
Trading Center