$58.13 +0.08 (%) SPDR Brc Aggr Shs - NYSEARCA

Oct. 30, 2014 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center