$29.90 +0.04 (%) SPDR NSP VRDOM Shs - NYSEARCA

Jan. 30, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRD historical data

Date Open High Low Close Volume
1/30/201529.8729.9729.8029.907,888
1/29/201529.8629.8629.8629.860
1/28/201529.8629.9329.8529.8611,168
1/27/201529.8529.9029.8229.855,304
1/26/201529.8529.9529.8429.9515,753
1/23/201529.8529.8729.8029.874,962
1/22/201529.8629.9629.8029.808,925
1/21/201529.8029.8029.8029.800
1/20/201529.8029.8029.8029.801,000
1/16/201529.8029.8029.8029.800
1/15/201529.8029.8329.8029.80479
1/14/201529.8329.8329.8329.831,048
1/13/201529.8129.8129.8029.803,292
1/12/201529.8529.8529.8529.85139
1/9/201529.9229.9229.9229.920
1/8/201529.9029.9229.9029.92467
1/6/201529.8029.8029.8029.800
1/5/201529.8029.8029.8029.800
1/2/201529.9529.9529.9529.950
12/31/201429.9529.9529.9429.952,000
12/30/201429.9129.9629.8029.855,401
12/29/201429.8329.8329.8329.834,000
12/26/201429.8129.8329.8129.83575
12/24/201429.8929.9029.8829.891,118
12/23/201429.8329.8329.8129.811,300
12/22/201429.8029.8029.8029.800
12/19/201429.8129.8129.8129.810
12/18/201429.8129.8129.8129.81100
12/17/201429.8129.8129.8129.810
12/16/201429.8129.8129.8129.810
12/15/201429.8129.9829.8129.81712
12/12/201429.9029.9429.8529.944,606
12/11/201429.8029.8029.8029.800
12/10/201429.9129.9129.8029.803,244
12/9/201429.9229.9229.9229.92248
12/8/201429.8029.8029.8029.800
12/5/201429.8629.8629.8629.860
12/4/201429.8029.8029.8029.800
12/3/201429.8029.8029.8029.800
12/2/201424.4824.4824.4824.480
12/1/201424.4824.4824.4824.480
11/28/201429.8929.8929.8929.890
11/26/201429.8929.8929.8929.890
11/25/201429.8429.8929.8429.891,502
11/24/201429.9029.9229.9029.92313
11/21/201430.0030.0030.0030.000
11/20/201430.0030.0030.0030.00465
11/19/201429.9729.9729.8529.851,886
11/18/201429.8329.8329.8329.830
11/17/201429.8429.8429.8429.840
11/14/201429.8429.8429.8429.840
11/13/201429.8429.8429.8429.84583
11/12/201429.8329.8329.8329.83130
11/11/201429.9729.9729.9729.970
11/10/201429.9731.4129.9429.979,835
11/7/201429.9629.9629.9629.960
11/6/201429.9829.9829.9629.96727
11/5/201429.8029.8029.8029.800
11/4/201429.8429.8429.8429.840
11/3/201429.8429.8729.8429.842,409
10/31/201429.8529.8529.8529.850
10/30/201429.8629.8629.8629.860
10/29/201429.8429.9929.8429.861,297
10/28/201429.8429.8429.8429.84114
10/27/201429.8029.8029.8029.800
10/24/201429.8429.8429.8429.840
10/23/201429.8229.8529.8229.841,000
10/22/201429.8029.8029.8029.800
10/21/201429.8029.8029.8029.80226
10/20/201429.8129.8129.8129.810
10/17/201429.8329.8329.8329.830
10/16/201429.8329.8329.8329.831,370
10/15/201429.8929.8929.8929.890
10/14/201430.1030.1029.8929.8913,004
10/13/201430.0130.0629.9630.067,606
10/10/201429.9129.9529.9129.95743
10/9/201429.8829.8829.8829.880
10/8/201429.8829.8829.8829.880
10/7/201429.8829.8829.8829.88133
10/6/201429.8429.8429.8429.840
10/3/201429.8629.8629.8629.860
10/2/201429.8629.8629.8629.86142
10/1/201429.9129.9129.9029.912,100
9/30/201429.8829.8829.8829.880
9/29/201429.8729.8729.8729.870
9/26/201429.9729.9729.9729.970
9/25/201429.9629.9729.9629.97678
9/24/201429.8629.9529.8629.951,364
9/23/201429.8729.8829.8729.87868
9/22/201429.8929.9929.8929.911,371
9/19/201429.8629.8629.8629.860
9/18/201429.8629.8629.8629.86159
9/17/201429.9629.9629.9629.960
9/16/201429.9629.9629.9629.960
9/15/201429.8629.9629.8629.962,209
9/12/201429.8829.8829.8829.880
9/11/201429.8529.8529.8529.850
9/10/201429.8829.8829.8829.880
9/9/201429.8829.8829.8829.880
9/8/201429.8829.8829.8829.88668
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center