$58.88 +0.01 (%) SPDR Brc Aggr Shs - NYSEARCA

Mar. 30, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
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
12/24/201458.1558.1858.0358.1821,344
12/23/201458.2958.3458.1358.1573,628
12/22/201458.2658.4258.2658.4182,841
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center