$58.32 -0.04 (%) SPDR Brc Aggr Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
2/28/201457.3557.4657.2957.4619,943
2/27/201457.3657.3657.2757.3510,254
2/26/201457.1957.3157.1957.2919,534
2/25/201457.1257.1957.1257.1915,787
2/24/201457.0457.1157.0357.0422,170
2/21/201456.9757.0556.9757.0528,684
2/20/201457.0357.0757.0157.069,942
2/19/201457.1957.1957.0457.0441,793
2/18/201457.0857.1157.0557.0982,459
2/14/201457.0557.1057.0157.0242,445
2/13/201457.0757.0757.0157.0240,213
2/12/201457.0557.0957.0057.03138,251
2/11/201457.0457.1757.0257.16631,385
2/10/201457.0357.1457.0357.1410,128
2/7/201456.9957.1156.9957.0928,132
2/6/201456.9557.0456.9456.9939,086
2/5/201457.0957.0956.9956.9921,574
2/4/201457.1157.1457.0657.1213,276
2/3/201456.9857.2256.9257.20117,665
1/31/201457.1257.1257.0257.0765,220
1/30/201457.0457.0556.9957.0461,146
1/29/201456.9457.0556.9457.0420,905
1/28/201456.9156.9456.8756.9219,541
1/27/201456.9657.0256.8556.8792,140
1/24/201456.9556.9756.8756.9329,180
1/23/201456.7756.9056.7756.8260,892
1/22/201456.8156.8156.7456.75107,683
1/21/201456.8156.8656.8156.8215,533
1/17/201456.6656.8456.6656.8220,109
1/16/201456.6756.8056.6756.7921,262
1/15/201456.5856.6856.5856.6629,555
1/14/201456.8556.8756.7256.7461,725
1/13/201456.7156.7656.6956.71286,006
1/10/201456.6156.6856.5256.63323,975
1/9/201456.4656.4956.4356.4716,565
1/8/201456.5156.5756.4356.43111,180
1/7/201456.6056.6056.5256.589,951
1/6/201456.5056.5156.4956.4918,370
1/3/201456.4456.5156.4256.4616,635
1/2/201456.3756.4856.3456.42215,141
12/31/201356.4556.4656.3356.4018,894
12/30/201356.4056.4656.4056.4317,629
12/27/201356.3156.3756.2856.3736,396
12/26/201356.4356.4856.4356.4662,376
12/24/201356.6056.6056.4956.4933,872
12/23/201356.6956.7056.6256.6333,422
12/20/201356.5356.6756.5256.6537,398
12/19/201356.6056.6456.5356.6126,618
12/18/201356.6956.7956.5956.7331,789
12/17/201356.5856.7456.5056.7346,641
12/16/201356.6756.7256.6456.6434,299
12/13/201356.5456.6656.5456.5931,235
12/12/201356.5756.6156.5256.5820,024
12/11/201356.7156.7156.6256.6418,917
12/10/201356.5956.7356.5756.70124,371
12/9/201356.4156.5156.4156.4430,048
12/6/201356.4256.4956.3956.4889,261
12/5/201356.4156.4456.3856.3956,580
12/4/201356.4756.5456.4656.4824,728
12/3/201356.6556.6756.6156.6137,423
12/2/201356.6856.7456.6156.6327,085
11/29/201356.7956.8756.7956.878,883
11/27/201356.9156.9256.8056.8959,643
11/26/201356.8556.9056.8556.8642,196
11/25/201356.8356.8556.8156.8420,695
11/22/201356.8056.8456.7356.7872,174
11/21/201356.6456.7556.6456.7128,036
11/20/201356.8656.9456.7056.7335,437
11/19/201356.9956.9956.9156.9243,806
11/18/201356.8657.0456.8657.0321,244
11/15/201356.8756.8756.8256.8715,118
11/14/201356.7756.8256.7256.8225,880
11/13/201356.6856.7256.6856.7024,123
11/12/201356.7156.7156.6356.6525,862
11/11/201356.6956.6956.5656.62261,562
11/8/201356.7456.7456.6056.6429,928
11/7/201356.9857.0156.9356.9424,275
11/6/201356.8857.0156.8557.0149,442
11/5/201356.8156.9156.7956.7966,509
11/4/201356.9157.0356.9156.9350,778
11/1/201357.0457.1156.9657.0038,239
10/31/201357.1757.2157.1557.1825,334
10/30/201357.3057.3457.1657.1915,502
10/29/201357.1557.2457.1557.2213,065
10/28/201357.2757.3057.1957.2012,166
10/25/201357.1457.2657.1457.2015,064
10/24/201357.2257.2657.1757.1824,230
10/23/201357.1757.2757.1757.1922,682
10/22/201357.0857.2157.0857.1726,378
10/21/201356.9257.0356.9256.9539,375
10/18/201357.1057.1057.0157.0325,490
10/17/201356.9357.0056.9156.9218,535
10/16/201356.7056.8656.5956.8437,707
10/15/201356.7456.7956.6756.7030,370
10/14/201356.7256.7556.6356.6520,716
10/11/201356.7256.7256.6356.6332,805
10/10/201356.6256.6956.5756.6855,099
10/9/201356.7156.7756.6056.62707,658
10/8/201356.7756.8156.7556.7954,275
10/7/201356.7856.8756.7556.7520,297
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center