$57.76 0.00 (%) SPDR Brc Aggr Shs - NYSEARCA

Sep. 29, 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
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
5/9/201358.6758.6858.5758.5757,885
5/8/201358.5758.6858.5758.6491,488
5/7/201358.6758.6758.5858.60309,916
5/6/201358.6458.7458.6158.6433,472
5/3/201358.7758.7758.7058.7018,669
5/2/201358.8659.0258.8558.9028,204
5/1/201358.9258.9558.8658.9313,439
4/30/201359.0059.0258.8858.8820,043
4/29/201358.9759.0058.9258.9215,159
4/26/201358.9158.9458.8458.8818,127
4/25/201358.8558.8658.7658.8414,222
4/24/201358.8958.9158.7758.8815,786
4/23/201358.8858.9658.8058.8058,636
4/22/201358.8558.9158.8158.8738,364
4/19/201358.7658.8258.7658.7717,869
4/18/201358.5958.9158.5958.819,543
4/17/201358.8158.8858.7658.8532,859
4/16/201358.8058.8658.7458.7490,638
4/15/201358.7858.8758.7658.8329,680
4/12/201358.6758.7458.6358.7330,812
4/11/201358.5758.6558.5558.5739,802
4/10/201358.6758.6758.5558.6256,815
4/9/201358.6558.7058.6158.63319,327
4/8/201358.6558.6858.6058.6572,447
4/5/201358.6658.6858.5858.5931,090
4/4/201358.4058.5658.4058.4416,224
4/3/201358.2758.4358.2758.3242,075
4/2/201358.2458.3458.2458.2617,863
4/1/201358.2758.3358.2358.28102,133
3/28/201358.3258.4158.3258.3225,891
3/27/201358.2958.4258.2958.3445,211
3/26/201358.2558.3358.2358.3216,100
3/25/201358.2658.3358.2458.2857,665
3/22/201358.2458.2958.2158.2720,464
3/21/201358.1258.2958.1258.2511,645
3/20/201358.2858.3258.2158.2129,169
3/19/201358.2658.3558.2358.33149,950
3/18/201358.2358.3158.2258.2763,897
3/15/201358.1558.2558.1558.1842,656
3/14/201358.1258.1658.0958.1538,500
3/13/201358.0858.2058.0558.1864,871
3/12/201358.0658.1458.0558.1352,493
3/11/201358.1458.1657.9458.15270,216
3/8/201358.1158.1558.0358.15140,109
3/7/201358.2758.3258.1858.2048,425
3/6/201358.3358.4158.2158.3767,054
3/5/201358.3658.4358.3658.4221,112
3/4/201358.4558.5058.3758.4521,214
3/1/201358.3958.5358.3958.5312,572
2/28/201358.3658.5358.3658.5227,696
2/27/201358.5458.5458.4358.4536,522
2/26/201358.4658.4958.3858.4819,534
2/25/201358.2658.4258.2158.4231,350
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center