SPDR Russell/Nomura PRIME Japan ETF Historical Stock Prices

(ETF)
JPP 
$46.13
*  
0.39
0.84%
Get JPP Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.17  46.22  46.13  46.13 1,971
08/20/2014 46.21 46.22 46.13 46.13 1,971
08/19/2014 46.5 46.52 46.5 46.52 9,167
08/18/2014 46.408 46.536 46.37 46.53 171,117
08/15/2014 46.32 46.3699 46.1201 46.333 6,259
08/14/2014 46.1999 46.252 46.1999 46.252 715
08/13/2014 46.18 46.199 46.12 46.17 2,353
08/12/2014 45.77 45.82 45.7 45.8 15,676
08/11/2014 45.884 45.884 45.884 45.884 266
08/08/2014 45.11 45.3 45.04 45.3 2,646
08/07/2014 45.4996 45.4996 45.235 45.3 2,506
08/06/2014 45.13 45.45 45.1 45.43 5,685
08/05/2014 45.927 45.927 45.56 45.641 6,774
08/04/2014 46.171 46.477 46.171 46.41 20,208
08/01/2014 46.4599 46.4599 46.32 46.3999 1,104
07/31/2014 46.462 46.58 46.462 46.491 727
07/30/2014 47.06 47.17 47.06 47.17 1,421
07/29/2014 47.229 47.229 47.19 47.19 2,014
07/28/2014 46.95 47.18 46.95 47.18 9,347
07/25/2014 46.654 46.654 46.654 46.654 00
07/24/2014 46.78 46.78 46.654 46.654 850
07/23/2014 46.74 46.85 46.7 46.85 6,524
07/22/2014 46.8799 46.8799 46.8799 46.8799 475
07/21/2014 46.56 46.666 46.5501 46.61 70,435
07/18/2014 46.73 46.76 46.68 46.7499 5,153
07/17/2014 46.752 46.752 46.539 46.539 469
07/16/2014 46.8443 46.8443 46.73 46.8 25,795
07/15/2014 46.644 46.68 46.602 46.68 4,437
07/14/2014 46.5 46.578 46.5 46.57 2,627
07/11/2014 46.08 46.12 46.07 46.12 2,736
07/10/2014 45.74 46.02 45.65 45.97 26,412
07/09/2014 46.54 46.659 46.54 46.659 1,191
07/08/2014 46.439 46.439 46.42 46.42 1,800,942
07/07/2014 46.7 46.7 46.511 46.511 3,011
07/03/2014 46.73 46.818 46.73 46.818 465
07/02/2014 47 47.0399 46.95 47.0399 776
07/01/2014 47 47.08 47 47.062 1,853
06/30/2014 46.45 46.45 46.45 46.45 517
06/27/2014 46.07 46.07 45.998 46.03 2,458
06/26/2014 46.17 46.25 46.14 46.19 3,966
06/25/2014 46.15 46.339 46.14 46.2856 3,259
06/24/2014 46.32 46.58 46.24 46.24 33,653
06/23/2014 46.216 46.216 46.21 46.21 1,048
06/20/2014 46.59 46.59 46.49 46.52 2,203
06/19/2014 46.54 46.67 46.54 46.6672 3,691
06/18/2014 45.76 45.76 45.69 45.69 860
06/17/2014 45.42 45.5299 45.35 45.5299 1,250
06/16/2014 45.33 45.33 45.33 45.33 152
06/13/2014 45.16 45.16 45.16 45.16 00
06/12/2014 45.4457 45.4457 45.1124 45.16 759
06/11/2014 45.16 45.16 44.958 44.958 1,815
06/10/2014 44.88 44.88 44.77 44.771 3,971
06/09/2014 45.09 45.24 45.09 45.24 2,339
06/06/2014 45.32 45.379 45.264 45.379 1,306
06/05/2014 45.366 45.366 45.366 45.366 259
06/04/2014 45.07 45.32 45.06 45.31 3,782
06/03/2014 44.97 45 44.943 45 760
06/02/2014 44.904 45.09 44.904 45.09 3,379
05/30/2014 44.37 44.37 44.37 44.37 00
05/29/2014 44.1825 44.37 44.1825 44.37 636
05/28/2014 43.86 43.8706 43.86 43.8706 2,744
05/27/2014 43.88 44.07 43.86 44.07 1,344
05/23/2014 43.41 43.759 43.41 43.754 911
05/22/2014 43.1 43.31 43.1 43.31 3,663
05/21/2014 42.75 42.7585 42.75 42.7585 426
05/20/2014 42.38 42.5 42.2901 42.37 13,439
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?