SPDR Brc Aggr Shs  $57.83

down 0.00


23/7/2014 04:00 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
10/1/201356.7056.8156.5056.6972,943
9/30/201356.9256.9756.8856.9720,957
9/27/201356.8956.9256.7456.8819,185
9/26/201356.8156.8556.7556.8360,206
9/25/201356.7656.8856.7656.8621,288
9/24/201356.6456.8056.6456.7414,037
9/23/201356.4456.7256.4456.70144,733
9/20/201356.4756.5156.3856.3928,947
9/19/201356.6356.6356.4256.4487,174
9/18/201356.2956.6956.1756.6328,719
9/17/201356.3256.3556.2956.3332,136
9/16/201356.4556.4556.2656.2634,317
9/13/201356.2156.3256.0956.2220,479
9/12/201356.2656.2656.1956.1912,555
9/11/201355.8856.2455.7656.19641,379
9/10/201355.8055.9055.7155.7142,926
9/9/201355.9055.9855.8955.8922,393
9/6/201355.8255.9555.7855.9243,607
9/5/201355.7955.9155.5855.6176,302
9/4/201356.0156.0755.9355.9515,882
9/3/201355.9956.0955.8556.078,772
8/30/201356.4356.4356.2256.2220,262
8/29/201356.2256.4156.2256.3022,812
8/28/201356.3056.3756.2256.2725,424
8/27/201356.2656.3956.2456.3456,441
8/26/201356.2956.2956.1056.2259,527
8/23/201356.0056.1955.9256.13137,611
8/22/201356.0556.0855.8956.0514,607
8/21/201356.0756.1355.9856.0716,145
8/20/201356.0256.1256.0056.1268,158
8/19/201356.0256.1455.9456.0325,264
8/16/201356.3456.3656.0956.29139,791
8/15/201356.4056.4456.2656.31904,094
8/14/201356.5056.6156.4656.6147,934
8/13/201356.5956.6556.5656.6556,616
8/12/201356.8956.9256.7856.8684,883
8/9/201356.5556.9356.5556.92862,537
8/8/201356.6756.8956.6456.7327,876
8/7/201356.7256.7556.5656.7219,031
8/6/201356.5556.7256.5356.6726,200
8/5/201356.5956.6756.5456.6764,350
8/2/201356.4156.5656.4056.5119,044
8/1/201356.5256.5456.3456.3656,967
7/31/201356.4856.7756.4856.7637,414
7/30/201356.7856.8056.6356.7422,849
7/29/201356.7956.7956.6556.7414,505
7/26/201356.7356.7656.6556.7120,167
7/25/201356.6456.7456.5756.7412,882
7/24/201356.7056.7956.6156.7516,120
7/23/201356.8756.9356.8256.9249,574
7/22/201356.8756.9156.8556.8821,034
7/19/201356.7956.8656.7856.8157,500
7/18/201356.8456.8456.7256.7423,963
7/17/201356.8456.8656.7456.7723,765
7/16/201356.5856.6856.5856.6636,488
7/15/201356.5356.6456.5356.5758,937
7/12/201356.6356.7456.5256.6182,458
7/11/201356.4856.5456.4156.4455,819
7/10/201356.3256.3556.2056.31440,048
7/9/201356.3256.4256.3256.3493,673
7/8/201356.1256.2456.1256.2419,877
7/5/201356.3356.3655.8655.92474,985
7/3/201356.7056.7856.6856.6927,544
7/2/201356.7756.8256.7256.7418,266
7/1/201356.6756.8056.6756.8068,959
6/28/201356.4656.8756.4656.87693,842
6/27/201356.5456.6156.4456.6125,708
6/26/201356.3256.4856.2356.3057,163
6/25/201356.4856.4856.1056.2028,141
6/24/201355.7256.2655.6956.03189,510
6/21/201356.7556.7556.2056.32155,507
6/20/201356.8456.9656.5656.7549,162
6/19/201357.4857.4957.2857.28170,062
6/18/201357.3257.4857.2857.4517,328
6/17/201357.5557.5857.3257.33278,675
6/14/201357.6157.6257.5357.5421,306
6/13/201357.3557.5057.3457.5039,245
6/12/201357.3857.5257.3357.39198,817
6/11/201357.1457.4557.1457.45533,106
6/10/201357.2857.3557.2657.2837,752
6/7/201357.4857.6157.4057.4215,674
6/6/201357.6257.8157.5257.6749,504
6/5/201357.4457.5957.4357.4326,754
6/4/201357.5757.5957.4657.5434,090
6/3/201357.5157.6957.4857.6064,073
5/31/201357.7657.8057.6257.8067,535
5/30/201357.8557.8557.7557.7526,911
5/29/201357.7657.8257.7157.8049,449
5/28/201358.0158.0557.6957.75140,934
5/24/201358.0758.1058.0358.066,049
5/23/201358.1658.1657.9758.0320,124
5/22/201358.3458.3458.0458.0626,190
5/21/201358.1458.2358.1058.2143,016
5/20/201358.2558.2958.1558.1697,145
5/17/201358.3958.4258.2458.2785,565
5/16/201358.3658.4758.3458.40188,698
5/15/201358.3058.3458.2458.3031,129
5/14/201358.3558.4058.2058.2139,430
5/13/201358.3458.4258.3458.3974,815
5/10/201358.5958.5958.3958.4330,216
Trading Center