$58.25 +0.11 (%) SPDR Brc Aggr Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center