SPDR Brc Aggr Shs  $57.83

down -0.04


23/7/2014 03:48 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
7/19/201259.2059.2759.0659.1268,037
7/18/201259.0559.2059.0559.2051,079
7/17/201259.2059.2059.1259.1529,415
7/16/201259.2659.2659.1359.1423,657
7/13/201259.1159.1459.0359.0931,341
7/12/201259.1359.1359.0159.11114,259
7/11/201259.0359.1558.9959.0175,382
7/10/201259.0159.0358.9559.0222,766
7/9/201258.8458.9658.8258.9536,826
7/6/201258.7158.9058.7158.8617,876
7/5/201258.7058.7758.6358.7740,883
7/3/201258.7358.7758.6058.6793,120
7/2/201258.5958.7158.5758.62271,881
6/29/201258.5758.6558.5558.6418,181
6/28/201258.7258.7258.6558.6713,161
6/27/201258.6858.6858.5558.5615,820
6/26/201258.6458.6458.5558.6138,248
6/25/201258.6058.6258.5658.5824,385
6/22/201258.5958.5958.4558.4718,836
6/21/201258.5358.5858.5058.5229,608
6/20/201258.5458.5458.4058.4411,772
6/19/201258.6458.6458.4558.5323,109
6/18/201258.7058.7058.5358.5929,537
6/15/201258.5858.5858.5058.5614,672
6/14/201258.4758.4758.4158.4339,791
6/13/201258.3958.5058.3758.4970,930
6/12/201258.4358.4458.3858.4344,142
6/11/201258.4758.4758.4058.4718,710
6/8/201258.4458.5058.3458.39125,774
6/7/201258.4158.4158.3458.4024,722
6/6/201258.4458.4758.3158.3866,988
6/5/201258.4758.5158.3658.3642,168
6/4/201258.6358.6358.5558.5923,214
6/1/201258.7258.7258.6158.69126,515
5/31/201258.5658.6458.5058.5530,965
5/30/201258.4558.4858.3858.4618,146
5/29/201258.3058.3558.2558.2544,202
5/25/201258.3658.3658.2458.269,064
5/24/201258.2858.2858.2358.2619,666
5/23/201258.2858.3358.2558.2920,960
5/22/201258.2758.2758.2058.2623,210
5/21/201258.3058.3558.2858.29310,036
5/18/201258.3458.4158.3458.3516,642
5/17/201258.4058.4358.3458.4125,610
5/16/201258.2758.4358.2758.4232,847
5/15/201258.4058.4458.3758.4024,355
5/14/201258.5058.5058.4258.43136,506
5/11/201258.4258.4258.3358.3634,122
5/10/201258.3058.3658.2758.36271,425
5/9/201258.4958.5158.3758.40161,825
5/8/201258.4658.5558.4658.4926,258
5/7/201258.4358.5258.4058.462,021,290
5/4/201258.3758.4258.2758.4211,565
5/3/201258.1758.3258.1758.3236,067
5/2/201258.3158.3158.2158.2721,067
5/1/201258.3158.3158.1758.2028,344
4/30/201258.3758.4058.3058.3028,385
4/27/201258.2158.3458.2158.3416,200
4/26/201258.3058.3458.2558.2945,243
4/25/201258.1958.2558.1458.2423,090
4/24/201258.1958.3158.1958.2520,190
4/23/201258.3458.3958.2758.3326,858
4/20/201258.2558.3158.1658.2414,443
4/19/201258.2958.3458.2158.2729,418
4/18/201258.2658.2958.1558.1929,791
4/17/201258.1558.2558.0758.1131,858
4/16/201258.2258.2958.1858.243,945,730
4/13/201257.9958.2057.9958.2017,548
4/12/201258.0658.0657.9757.9915,187
4/11/201258.0758.1357.9658.0112,451
4/10/201258.0758.1158.0158.0418,154
4/9/201257.9758.0157.9257.9318,604
4/5/201257.6957.7157.6357.6814,246
4/4/201257.5057.6357.5057.6321,534
4/3/201257.8057.8057.4557.4536,762
4/2/201257.6457.7557.6457.7116,679
3/30/201257.8357.9357.7457.7524,941
3/29/201257.8757.9457.8357.8326,262
3/28/201257.7157.9257.7157.8425,075
3/27/201257.7857.8657.7657.8518,789
3/26/201257.8057.8057.6657.7722,235
3/23/201257.5257.7757.5257.728,058
3/22/201257.6857.6957.5057.6945,666
3/21/201257.5457.6257.1657.5546,023
3/20/201257.5057.5357.3357.4032,457
3/19/201257.4957.5257.3957.4234,538
3/16/201257.5257.5557.3957.5525,693
3/15/201257.4057.6057.4057.5627,336
3/14/201257.6957.7057.4957.5290,978
3/13/201257.8857.9757.8157.8418,368
3/12/201258.0658.0957.9657.9612,857
3/9/201257.9957.9957.9157.9623,033
3/8/201257.9758.0957.9058.0129,554
3/7/201258.1458.2058.0458.1258,759
3/6/201258.1558.1758.0658.1440,058
3/5/201258.1658.1958.0258.0220,441
3/2/201258.0858.1958.0858.167,646
3/1/201258.0758.0957.9758.0824,957
2/29/201258.3558.3558.2058.2721,240
2/28/201258.3458.4058.2858.3331,516
Trading Center