SPDR Brc Aggr Shs  $57.48

down 0.00


18/9/2014 03:59 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
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
10/4/201356.7256.8156.7256.8116,716
10/3/201356.6756.9056.6756.9055,606
10/2/201356.6856.8156.6856.7632,252
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
Trading Center