$57.58 -0.03 (%) SPDR Brc Aggr Shs - NYSEARCA

Jul. 29, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
10/13/201057.8657.8957.7057.8315,514
10/12/201057.9857.9857.7957.847,753
10/11/201057.8757.9757.8157.8321,567
10/8/201057.8958.0257.8657.909,098
10/7/201057.9757.9757.8157.8821,064
10/6/201057.9758.0257.7557.8021,346
10/5/201057.7657.7857.6257.6330,646
10/4/201057.5357.6957.5357.6912,616
10/1/201057.5957.6157.4857.5615,343
9/30/201057.7857.7857.6357.7718,166
9/29/201057.7257.8257.7257.7713,152
9/28/201057.7457.8557.7457.8231,561
9/27/201057.5557.7257.5557.7028,445
9/24/201057.4157.5957.4157.5319,034
9/23/201057.7757.7757.5357.6649,322
9/22/201057.7157.7257.6157.628,000
9/21/201057.3457.6757.3357.6523,448
9/20/201057.4157.4257.2657.4216,804
9/17/201057.3857.3857.2557.3574,095
9/16/201057.1857.3257.1657.197,382
9/15/201057.4057.4557.2457.3121,633
9/14/201057.4657.4657.2757.3612,013
9/13/201057.2757.2757.1257.2532,778
9/10/201057.2057.2257.1157.1110,797
9/9/201057.3657.4057.1957.2010,204
9/8/201057.4557.5257.4257.496,712
9/7/201057.5757.5957.4057.5948,203
9/3/201057.3357.3357.1057.2781,961
9/2/201057.5857.5857.3057.3719,369
9/1/201057.5957.6257.1657.4120,402
8/31/201057.7357.7757.6757.7132,100
8/30/201057.5557.7757.5057.7715,000
8/27/201057.7557.7657.4157.4222,400
8/26/201057.6857.7557.6657.7414,000
8/25/201057.7957.8757.6557.6813,800
8/24/201057.5957.7957.5957.7415,200
8/23/201057.4457.6257.4457.558,400
8/20/201057.6557.6557.4857.557,600
8/19/201057.4157.6457.4157.6313,000
8/18/201057.6357.6357.4657.509,100
8/17/201057.5057.5557.4357.4837,400
8/16/201057.5057.6357.5057.6320,600
8/13/201057.2957.3957.2057.3171,800
8/12/201057.3757.3757.1357.2212,300
8/11/201057.3657.3857.3057.368,300
8/10/201057.2357.3457.0657.3456,700
8/9/201057.1857.1857.0957.1321,100
8/6/201057.2057.2057.0357.149,300
8/5/201057.0657.0656.9457.0018,100
8/4/201057.0457.0456.8156.9254,200
8/3/201056.9557.0456.9156.9896,800
8/2/201056.8757.0156.8756.9217,500
7/30/201057.2057.2057.1057.1812,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!