$57.51 +0.06 (%) SPDR Brc Aggr Shs - NYSEARCA

Sep. 1, 2015 | 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
6/19/201457.7457.7457.5657.6522,408
6/18/201457.5957.6757.5457.659,401
6/17/201457.6457.6457.5557.5767,626
6/16/201457.6557.6757.6157.6343,264
6/13/201457.5957.6657.5957.6419,823
6/12/201457.6057.6657.5957.6286,619
6/11/201457.6557.6757.5957.6524,458
6/10/201457.5457.6857.5357.67279,135
6/9/201457.5657.6257.5657.5923,983
6/6/201457.7157.7557.6357.6598,798
6/5/201457.5957.6757.5957.6537,872
6/4/201457.6057.6157.5257.6134,035
6/3/201457.7557.7557.6457.6465,125
6/2/201457.9157.9157.8257.8514,948
5/30/201458.0058.0858.0058.0720,758
5/29/201458.0358.1958.0358.0714,694
5/28/201457.9958.0957.9858.0632,783
5/27/201457.9057.9157.8257.91310,352
5/23/201457.8557.9057.8357.909,239
5/22/201457.8857.8857.7957.8317,169
5/21/201457.9057.9057.8157.847,265
5/20/201457.7957.9157.7957.8525,141
5/19/201457.9657.9657.8057.8097,126
5/16/201457.9057.9557.9057.937,554
5/15/201457.9158.0157.9057.9413,534
5/13/201457.6557.6857.6357.6835,026
5/12/201457.5357.6357.5357.60104,318
5/8/201457.6457.7057.6057.6419,748
5/7/201457.6057.6757.5657.6664,334
5/6/201457.5757.5957.5457.5911,914
5/5/201457.5557.5757.4757.5739,258
5/2/201457.4557.5857.3757.5616,711
5/1/201457.3757.5057.3757.4423,836
4/30/201457.4157.4957.4057.4942,575
4/29/201457.3857.4257.3457.407,652
4/28/201457.4557.4557.3657.3918,697
4/25/201457.4057.4757.3857.4012,539
4/24/201457.3557.3657.3057.3417,150
4/23/201457.2557.3157.2457.2918,198
4/22/201457.2057.2557.1657.2515,451
4/21/201457.2657.2657.1957.2415,560
4/17/201457.3957.4157.2057.2434,592
4/16/201457.3357.4157.3357.39181,678
4/15/201457.2657.4757.2657.3938,021
4/14/201457.4257.4357.4057.428,183
4/11/201457.4957.4957.3857.4427,259
4/10/201457.1857.3757.1857.32378,534
4/9/201457.1557.2257.0957.22185,181
4/8/201457.1357.2457.1157.2356,991
4/7/201457.0857.1757.0857.0922,153
4/4/201456.9857.0556.9756.9816,918
4/3/201456.8656.9156.8056.8148,898
4/2/201456.9156.9156.8356.8614,349
4/1/201457.0257.0456.9356.9713,993
3/31/201457.0757.1657.0757.11201,081
3/28/201457.1957.1957.0757.1114,128
3/27/201457.0357.1657.0357.1422,594
3/26/201456.9657.1356.9657.1320,488
3/25/201456.8756.9756.8756.9641,705
3/24/201456.8656.9356.8256.9325,514
3/21/201456.8656.8656.7156.78141,905
3/20/201456.8356.8356.6756.71131,049
3/19/201457.0957.1456.7956.80127,140
3/18/201457.1857.1855.4457.0643,129
3/17/201457.1957.1957.0757.0754,079
3/14/201457.2257.2257.1257.1441,992
3/13/201457.0357.2357.0057.1737,764
3/12/201457.0657.0957.0457.06150,564
3/11/201456.9657.0056.9256.96356,526
3/10/201456.8556.9856.8556.9626,402
3/7/201457.0057.0256.9657.0023,283
3/6/201457.1957.2057.0857.1774,398
3/5/201457.2257.3657.1357.3665,028
3/4/201457.2957.3057.1857.1920,201
3/3/201457.2257.4057.2257.4025,262
2/28/201457.3557.4657.2957.4619,943
2/27/201457.3657.3657.2757.3510,254
2/26/201457.1957.3157.1957.2919,534
2/25/201457.1257.1957.1257.1915,787
2/24/201457.0457.1157.0357.0422,170
2/21/201456.9757.0556.9757.0528,684
2/20/201457.0357.0757.0157.069,942
2/19/201457.1957.1957.0457.0441,793
2/18/201457.0857.1157.0557.0982,459
2/14/201457.0557.1057.0157.0242,445
2/13/201457.0757.0757.0157.0240,213
2/12/201457.0557.0957.0057.03138,251
2/11/201457.0457.1757.0257.16631,385
2/10/201457.0357.1457.0357.1410,128
2/7/201456.9957.1156.9957.0928,132
2/6/201456.9557.0456.9456.9939,086
2/5/201457.0957.0956.9956.9921,574
2/4/201457.1157.1457.0657.1213,276
2/3/201456.9857.2256.9257.20117,665
1/31/201457.1257.1257.0257.0765,220
1/30/201457.0457.0556.9957.0461,146
1/29/201456.9457.0556.9457.0420,905
1/28/201456.9156.9456.8756.9219,541
1/27/201456.9657.0256.8556.8792,140
1/24/201456.9556.9756.8756.9329,180
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!