$57.70 0.00 (%) SPDR Brc Aggr Shs - NYSEARCA

Sep. 30, 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
2/25/201358.2658.4258.2158.4231,350
2/22/201358.2258.3158.2258.2527,625
2/21/201358.1958.3058.1958.2325,232
2/20/201358.1958.2358.1558.22113,988
2/19/201358.2658.2758.1658.1826,994
2/15/201358.2258.2458.0858.1913,030
2/14/201358.1658.2158.0458.2199,777
2/13/201357.9858.1357.9858.03335,063
2/12/201358.1158.1458.0658.0716,186
2/11/201358.1258.2058.1158.1732,322
2/8/201358.0858.1858.0858.1840,766
2/7/201358.0858.1858.0858.1038,768
2/6/201358.0758.1958.0758.1450,372
2/5/201358.1158.1458.0558.1122,776
2/4/201358.0458.1958.0458.1727,349
2/1/201358.1558.2458.0558.0936,060
1/31/201358.1458.2658.1458.2126,649
1/30/201358.1058.2958.1058.1815,752
1/29/201358.2058.3258.1758.2445,402
1/28/201358.2658.2858.1858.2523,129
1/25/201358.3458.4258.3358.3820,690
1/24/201358.4458.5658.4358.4643,229
1/23/201358.5958.6158.5458.5752,325
1/22/201358.6058.6058.4358.5339,374
1/18/201358.5458.5658.4758.5522,744
1/17/201358.5458.6058.4358.4916,741
1/16/201358.6258.6558.5358.5340,357
1/15/201358.6258.6358.5258.5920,410
1/14/201358.6058.6158.5058.5610,255
1/11/201358.3558.5858.3558.58128,367
1/10/201358.5258.6258.4258.54331,912
1/9/201358.5558.6158.5158.5919,015
1/8/201358.5358.6258.4758.6155,366
1/7/201358.5058.5558.4558.4532,599
1/4/201358.5258.5458.4358.5449,461
1/3/201358.6058.6958.5358.5956,321
1/2/201358.7258.7458.6358.74273,322
12/31/201258.6558.8458.6558.7797,162
12/28/201258.7958.8458.6858.7326,615
12/27/201258.5858.7558.5858.7258,210
12/26/201258.9159.0458.9159.0213,072
12/24/201258.9859.0358.9559.01278,519
12/21/201258.9858.9858.7958.95143,978
12/20/201258.8558.9358.7358.7349,264
12/19/201258.7958.8858.7058.7994,794
12/18/201258.8158.9158.7658.8456,545
12/17/201259.0059.1358.8958.8919,389
12/14/201259.0159.0558.9559.0435,281
12/13/201259.0159.0258.9258.9951,068
12/12/201259.1459.1558.9758.9839,926
12/11/201259.0259.1459.0159.07110,562
12/10/201259.1259.2059.0559.10127,811
12/7/201259.1159.2159.0559.0711,983
12/6/201259.1959.2859.1559.2153,615
12/5/201259.2359.2659.2059.2444,747
12/4/201259.1959.2259.1259.1420,083
12/3/201259.0159.1359.0159.1324,183
11/30/201259.1659.2859.1359.1312,047
11/29/201259.2559.2559.1259.2015,478
11/28/201259.2459.2459.1559.1810,794
11/27/201259.0759.1559.0559.1315,573
11/26/201259.1559.1559.0159.04108,393
11/23/201259.1059.1059.0159.015,810
11/21/201259.1359.1359.0159.0314,781
11/20/201259.1259.2259.0559.0771,780
11/19/201259.2259.2459.1659.2113,893
11/16/201259.2659.3059.2059.2017,547
11/15/201259.1659.2259.1659.2023,731
11/14/201259.1959.2859.1659.2826,809
11/13/201259.1659.3059.1659.2149,163
11/12/201259.2159.2458.9059.2137,421
11/9/201259.1459.2158.9559.2149,554
11/8/201259.1259.2859.1259.2693,550
11/7/201259.1959.2159.1159.1452,299
11/6/201259.1859.1859.0159.0720,959
11/5/201259.1059.1859.1059.1758,545
11/2/201259.0859.0859.0159.037,378
11/1/201259.1259.1258.9559.0333,218
10/31/201259.0759.1859.0659.1619,250
10/26/201259.0259.0858.9659.088,755
10/25/201259.0359.0458.9358.998,227
10/24/201259.0559.0859.0159.0626,341
10/23/201259.1159.1158.9759.1010,198
10/22/201259.0059.0658.9659.0027,435
10/19/201258.9159.0658.9159.0518,106
10/18/201259.0459.0558.9358.9318,886
10/17/201259.0459.1759.0059.0330,269
10/16/201259.2359.2759.1359.1816,678
10/15/201259.1859.2959.1759.2750,138
10/12/201259.1559.2959.1559.1638,561
10/11/201259.0859.1759.0659.1144,666
10/10/201259.0059.1058.9859.09170,716
10/9/201259.0259.0558.9959.0142,545
10/8/201259.1059.1059.0259.0527,705
10/5/201259.0759.0758.9859.0117,290
10/4/201259.1859.1859.0959.1031,257
10/3/201259.1259.1959.1159.1651,303
10/2/201259.1259.2159.1259.1835,205
10/1/201259.0159.1959.0159.19243,605
9/28/201259.2059.2059.0759.1813,895
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center