SPDR Brc Aggr Shs  $57.87

up +0.04


22/7/2014 04:00 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
10/3/201158.3658.4258.1958.3839,196
9/30/201158.1558.3358.1358.2745,726
9/29/201158.1258.1858.0358.1514,869
9/28/201157.9858.1257.9858.0640,683
9/27/201158.0258.2358.0258.2140,977
9/26/201158.3158.5058.1258.20130,646
9/23/201158.7958.8158.5058.5445,352
9/22/201158.7458.9258.6058.7983,349
9/21/201158.3558.6258.3258.54109,822
9/20/201158.3358.3758.2358.3716,316
9/19/201158.3258.3558.2258.2866,675
9/16/201157.9858.1357.9858.0817,579
9/15/201158.1258.1256.3657.99128,271
9/14/201158.1758.2958.0458.11135,080
9/13/201158.3158.3458.1858.1823,012
9/12/201158.3758.4558.3558.3552,368
9/9/201158.2658.5158.2558.4210,157
9/8/201158.2158.3258.2158.3124,855
9/7/201158.3058.3658.2158.3643,159
9/6/201158.5558.5558.2358.3345,050
9/2/201158.0958.3958.0958.3567,167
9/1/201157.9257.9857.8457.9811,747
8/31/201158.1458.1457.8957.9114,459
8/30/201157.8258.1257.8257.9721,854
8/29/201157.6257.7857.5757.63209,069
8/26/201157.8257.9757.8257.937,749
8/25/201157.7958.0157.7157.7827,803
8/24/201157.9157.9557.5257.5413,153
8/23/201157.9257.9657.7757.859,029
8/22/201158.0958.1057.8457.9886,883
8/19/201158.1558.1557.9257.9855,715
8/18/201158.4158.4757.9558.1023,921
8/17/201157.9558.0757.7958.0717,851
8/16/201157.6757.8757.6257.7438,722
8/15/201157.8057.9257.5257.53106,531
8/12/201157.8757.9157.7157.7197,238
8/11/201158.4658.4657.5957.6369,780
8/10/201158.1558.3758.0858.36114,511
8/9/201157.6458.3057.1057.90133,308
8/8/201157.6357.9557.5257.6124,936
8/5/201157.5157.9657.3857.5147,382
8/4/201157.4758.0657.4758.06170,438
8/3/201157.5857.7557.5357.6447,431
8/2/201157.3657.6157.3057.5422,704
8/1/201157.1157.3357.1157.2823,647
7/29/201156.9457.2756.9457.2524,472
7/28/201156.7956.9556.7956.9217,216
7/27/201156.8156.9656.7356.7933,263
7/26/201156.8156.8956.7756.8112,302
7/25/201156.7856.8456.6356.7486,635
7/22/201156.7656.9756.7256.9525,595
7/21/201156.7856.9556.7556.8122,490
7/20/201156.9557.1256.8656.9212,494
7/19/201156.8057.0056.8057.0018,807
7/18/201156.9356.9656.8556.8820,103
7/15/201156.6556.9556.6556.899,293
7/14/201156.8956.9756.8356.8748,827
7/13/201156.8957.0356.8357.0053,402
7/12/201156.8956.9656.7756.8744,923
7/11/201156.8756.9756.7756.8723,198
7/8/201156.6756.7256.6056.68104,297
7/7/201156.5056.5056.3856.4129,987
7/6/201156.4256.6256.4256.5419,743
7/5/201156.4756.5856.4456.5220,670
7/1/201156.3656.3656.3156.3417,104
6/30/201156.5556.5956.3756.39102,320
6/29/201156.5156.6856.5156.5324,057
6/28/201156.7656.8256.5856.6222,954
6/27/201156.9757.0156.8256.8818,149
6/24/201156.9157.1256.9157.0151,439
6/23/201156.8757.0056.8756.97306,012
6/22/201156.7456.8856.6956.7824,050
6/21/201156.7656.8156.6756.7123,844
6/20/201156.8356.8356.6956.7920,751
6/17/201156.7556.8156.7256.7710,607
6/16/201156.8156.8556.7556.7551,866
6/15/201156.5856.7956.5556.7532,635
6/14/201156.5856.6656.5056.5141,756
6/13/201156.7356.8656.6856.7237,113
6/10/201156.6756.9056.6756.825,339
6/9/201156.8956.9356.7356.8314,657
6/8/201156.8756.9656.8756.9220,315
6/7/201156.6956.8256.6956.8011,994
6/6/201156.6856.8256.6856.7725,036
6/3/201156.8456.8456.6956.7614,479
6/2/201156.7956.8256.6756.7022,425
6/1/201156.7756.9156.7756.9033,724
5/31/201156.7256.8656.7156.8626,340
5/27/201156.7656.7756.7256.7712,952
5/26/201156.6156.7456.6156.746,205
5/25/201156.5156.6756.5156.5479,185
5/24/201156.5556.6656.5256.5624,012
5/23/201156.5756.7156.5556.5846,236
5/20/201156.5056.6056.5056.5826,982
5/19/201156.3656.5756.3556.5729,879
5/18/201156.5856.6156.5356.5430,936
5/17/201156.5356.6656.5256.6227,436
5/16/201156.5256.5856.4956.5361,697
5/13/201156.3256.5656.3256.5024,910
5/12/201156.3656.5256.3656.4523,598
Trading Center