SPDR Russell/Nomura PRIME Japan ETF Historical Stock Prices

(ETF)
JPP 
$49.1736
*  
0.1892
0.39%
Get JPP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading JPP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  49.259  48.903  49.1736 2,638
05/04/2015 49.18 49.259 48.903 49.1736 2,638
05/01/2015 48.8 48.9844 48.638 48.9844 3,659
04/30/2015 48.97 48.97 48.534 48.534 3,216
04/29/2015 50.11 50.28 49.5 49.59 10,888
04/28/2015 50.46 50.65 50.11 50.11 25,990
04/27/2015 50.38 50.39 50 50.15 16,998
04/24/2015 50.15 50.15 49.96 50.0364 8,289
04/23/2015 49.69 49.94 49.69 49.92 7,128
04/22/2015 50.04 50.04 49.6501 49.926 2,047
04/21/2015 49.55 49.67 49.54 49.5561 3,144
04/20/2015 49.2 49.2 48.8 48.8684 19,775
04/17/2015 49.82 49.99 48.8 49.63 70,509
04/16/2015 49.19 49.65 49.04 49.65 24,792
04/15/2015 49.29 49.29 48.87 49.07 35,236
04/14/2015 48.61 48.87 48.61 48.75 7,444
04/13/2015 48.91 48.97 48.55 48.68 37,900
04/10/2015 49.07 49.07 48.51 48.91 12,648
04/09/2015 49.16 49.16 48.59 48.98 27,608
04/08/2015 49.7 49.7 48.89 48.93 23,190
04/07/2015 48.71 49.85 48.71 49.14 43,544
04/06/2015 48.49 49.07 48.38 48.9971 34,176
04/02/2015 48.08 48.369 47.96 48.15 14,132
04/01/2015 48.28 48.61 46.8264 48.12 70,895
03/31/2015 48.5 48.97 47.291 48.31 38,572
03/30/2015 48.72 48.92 48.29 48.56 15,033
03/27/2015 48.15 48.5799 47.97 48.16 7,260
03/26/2015 48.18 48.55 47.91 48.38 20,091
03/25/2015 48.76 48.76 48.25 48.54 16,178
03/24/2015 48.2542 48.67 48.2542 48.52 28,537
03/23/2015 48.224 48.485 48.224 48.4068 3,692
03/20/2015 48.14 48.16 48.0301 48.1599 1,077
03/19/2015 47.89 49.12 47.33 47.41 32,219
03/18/2015 47.3 47.92 47.3 47.866 3,890
03/17/2015 47.31 47.31 46.9946 47.08 3,222
03/16/2015 47.07 47.39 47.07 47.21 4,813
03/13/2015 46.79 47.02 46.55 46.894 18,826
03/12/2015 46.54 46.929 46.54 46.808 3,272
03/11/2015 45.79 45.846 45.79 45.81 613
03/10/2015 45.39 45.494 45.22 45.48 844
03/09/2015 45.9 46.15 45.88 46.15 2,168
03/06/2015 46.318 46.32 46.15 46.26 1,585
03/05/2015 46.31 46.42 46.218 46.23 1,196
03/04/2015 46.05 46.08 46.0499 46.08 1,450
03/03/2015 46.33 46.34 46.219 46.219 1,073
03/02/2015 46.11 46.372 46.11 46.372 1,261
02/27/2015 46.7699 46.7699 46.2485 46.334 1,746
02/26/2015 46.41 46.601 46.41 46.601 1,399
02/25/2015 46.189 46.189 45.991 46.0944 1,338
02/24/2015 46.2699 46.2699 46.171 46.171 436
02/23/2015 45.96 46.073 45.9192 46.073 1,583
02/20/2015 45.969 45.969 45.969 45.969 535
02/19/2015 45.47 46.0082 45.46 45.97 3,711
02/18/2015 45.41 45.4899 45.39 45.47 2,140
02/17/2015 44.81 44.81 44.619 44.72 1,227
02/13/2015 44.1384 44.1384 44.1384 44.1384 00
02/12/2015 44.1384 44.1384 44.1384 44.1384 122
02/11/2015 43.68 43.69 43.49 43.68 20,691
02/10/2015 43.68 43.6801 43.68 43.6801 201
02/09/2015 43.5 43.5 43.4799 43.4799 803
02/06/2015 43.96 43.96 43.96 43.96 00
02/05/2015 44.021 44.021 43.96 43.96 742
02/04/2015 43.75 43.87 43.73 43.83 851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?