$57.49 +0.03 (%) SPDR Brc Aggr Shs - NYSEARCA

Sep. 3, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAG historical data

Date Open High Low Close Volume
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
9/27/201259.1059.1559.1059.1419,527
9/26/201259.1559.1859.1059.1729,562
9/25/201259.0159.1158.9659.0939,928
9/24/201258.9959.0458.9458.9888,576
9/21/201258.8158.9558.8158.9225,723
9/20/201259.0259.0258.8058.8563,927
9/19/201258.9058.9158.7558.8142,841
9/18/201258.9858.9858.7158.7758,393
9/17/201258.7258.8058.7058.7122,774
9/14/201258.8758.9058.6358.63181,675
9/13/201258.9358.9858.7358.8372,898
9/12/201258.9958.9958.8458.9112,916
9/11/201258.9759.0958.9158.92128,991
9/10/201258.9759.0958.9759.0571,650
9/7/201259.1659.1859.0559.0633,174
9/6/201259.1259.1259.0159.1061,096
9/5/201259.1359.2059.1059.1119,433
9/4/201259.1859.2759.1359.18112,797
8/31/201259.1159.2359.0859.1813,586
8/30/201259.0859.1359.0659.0916,558
8/29/201258.9759.0958.9559.0816,097
8/28/201259.0959.1358.9759.0641,409
8/27/201259.0759.0758.9458.9616,249
8/24/201259.0559.0558.8958.9054,837
8/23/201259.0059.0058.9258.998,179
8/22/201258.6958.9258.6958.9025,788
8/21/201258.7058.7458.5958.6826,817
8/20/201258.5558.7458.5558.7229,173
8/17/201258.6658.7158.6358.6336,705
8/16/201258.7158.7458.5958.6526,947
8/15/201258.7058.8458.7058.7527,031
8/14/201258.9458.9758.8258.8744,934
8/13/201258.9459.0558.9458.9521,045
8/10/201259.0059.0058.9358.9574,149
8/9/201258.9358.9858.8558.9714,122
8/8/201259.0759.0858.9258.9419,866
8/7/201259.1159.1158.9859.0317,109
8/6/201259.1759.1959.0759.0810,636
8/3/201259.1259.1559.0559.0659,150
8/2/201259.2859.3059.1559.2033,996
8/1/201259.1659.3659.1659.23158,394
7/31/201259.2459.3459.2459.2916,570
7/30/201259.2059.2559.1259.256,711
7/27/201259.1959.2659.0859.2411,619
7/26/201259.3759.3759.3259.358,563
7/25/201259.4159.4159.3659.377,797
7/24/201259.3059.4459.3059.4079,076
7/23/201259.3659.3959.2959.3130,625
7/20/201259.1459.3659.1459.36246,940
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
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!