SPDR Russell/Nomura PRIME Japan ETF Historical Stock Prices

(ETF)
JPP 
$48.62
*  
0.29
0.59%
Get JPP Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading JPP now


Community Rating:
View:    JPP Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-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  48.62  48.4701  48.62 1,726
08/03/2015 48.53 48.62 48.4701 48.62 1,726
07/31/2015 48.8 49.01 48.8 48.91 1,527
07/30/2015 48.4301 48.64 48.4301 48.64 12,201
07/29/2015 48.26 48.67 48.26 48.64 10,018
07/28/2015 47.85 48.35 47.85 48.35 1,094
07/27/2015 47.77 48.13 47.77 47.902 5,236
07/24/2015 48.8 48.8 48.4049 48.4049 3,765
07/23/2015 49.08 49.08 48.79 48.79 594
07/22/2015 48.869 48.869 48.869 48.869 487
07/21/2015 49.02 49.1087 48.992 49.1087 3,259
07/20/2015 49.57 49.57 49.21 49.27 3,182
07/17/2015 48.98 49.2999 48.98 49.25 8,034
07/16/2015 49.1 49.14 48.958 48.958 2,781
07/15/2015 48.978 48.99 48.8396 48.88 2,838
07/14/2015 48.7763 48.99 48.7701 48.94 33,154
07/13/2015 48.52 48.66 48.52 48.58 9,253
07/10/2015 47.713 47.97 47.623 47.65 21,669
07/09/2015 47.27 47.7569 47.05 47.055 11,783
07/08/2015 47.16 47.166 46.48 46.48 6,979
07/07/2015 48.43 48.67 48.23 48.555 5,982
07/06/2015 48.93 48.93 48.44 48.44 6,034
07/02/2015 48.16 48.88 48.09 48.74 107,646
07/01/2015 48.36 49.36 48.34 48.88 42,648
06/30/2015 48.8274 48.8274 48.66 48.7776 1,320
06/29/2015 48.53 48.702 48.08 48.702 9,572
06/26/2015 49.452 49.706 49.45 49.51 3,955
06/25/2015 49.66 49.66 49.5164 49.5164 470
06/24/2015 48.97 49.4781 48.97 49.3831 961
06/23/2015 49.613 49.764 49.613 49.7326 2,804
06/22/2015 49.548 49.72 48.735 49.22 42,109
06/19/2015 48.83 49.22 48.83 49.22 928
06/18/2015 49.34 49.34 48.76 48.76 8,398
06/17/2015 48.97 49.07 48.7601 49.07 3,525
06/16/2015 49.07 49.52 49.07 49.52 3,707
06/15/2015 48.98 49.66 48.98 49.2161 2,729
06/12/2015 49.52 49.61 49.32 49.32 5,218
06/11/2015 49.41 50.03 49.29 49.763 17,539
06/10/2015 48.51 49.12 48.51 49.12 1,046
06/09/2015 48.54 48.54 48.13 48.14 15,351
06/08/2015 49.15 49.3 48.64 48.96 21,103
06/05/2015 49.09 49.67 49.09 49.62 4,771
06/04/2015 49.79 49.95 49.76 49.95 2,996
06/03/2015 49.6799 50.23 49.35 50.0795 23,687
06/02/2015 49.82 49.82 49.29 49.5716 6,795
06/01/2015 49.85 50.18 49.4701 49.789 36,938
05/29/2015 49.43 49.44 49.0201 49.166 6,240
05/28/2015 49.39 49.7083 49.38 49.52 10,318
05/27/2015 49.969 50.04 49.62 49.6701 7,324
05/26/2015 49.82 49.82 49.27 49.472 9,835
05/22/2015 50.041 50.189 50.041 50.12 6,755
05/21/2015 49.857 50.15 49.857 50.15 10,775
05/20/2015 50.07 50.07 49.85 49.9 1,935
05/19/2015 50.13 50.218 49.62 49.92 5,580
05/18/2015 50.1 50.1 49.832 49.94 989
05/15/2015 49.6179 49.659 49.51 49.6376 9,167
05/14/2015 48.76 49.0603 48.71 49.02 16,655
05/13/2015 49.52 49.64 48.9744 49.02 1,435
05/12/2015 48.67 49 48.4105 48.9044 27,328
05/11/2015 49.23 49.23 48.841 49.04 2,038
05/08/2015 48.94 49.55 48.91 49.55 1,621
05/07/2015 48.5 48.61 47.63 48.16 27,750
05/06/2015 49.08 49.08 48.5101 48.69 9,953
05/05/2015 49 49.06 48.52 48.7568 15,522
05/04/2015 49.18 49.259 48.903 49.1736 2,638
*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?