SPDR Russell/Nomura PRIME Japan ETF Historical Stock Prices

(ETF)
JPP 
$47.072
*  
0.418
0.9%
Get JPP Alerts
*Delayed - data as of Jul. 28, 2014 12:15 ET  -  Find a broker to begin trading JPP now


Community Rating:
View:    JPP Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:15 N/A  47.072  46.95  47.072 614
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
05/19/2014 42.46 42.84 42.46 42.79 26,431
05/16/2014 42.65 42.8 42.65 42.78 12,194
05/15/2014 42.85 42.85 42.493 42.67 13,236
05/14/2014 43.225 43.225 43.01 43.05 4,907
05/13/2014 43.06 43.339 43.06 43.33 2,382
05/12/2014 42.69 42.81 42.61 42.79 71,947
05/09/2014 42.66 42.75 42.53 42.75 32,352
05/08/2014 42.49 42.679 42.35 42.35 8,275
05/07/2014 42.46 42.575 42.24 42.49 33,370
05/06/2014 42.93 42.93 42.74 42.76 4,321
05/05/2014 42.848 42.97 42.75 42.97 4,766
05/02/2014 43.24 43.24 42.89 43.01 2,629
05/01/2014 43.04 43.1 43.02 43.02 2,805
04/30/2014 42.34 42.55 42.34 42.55 4,824
04/29/2014 42.66 42.78 42.6501 42.71 7,745
04/28/2014 42.44 42.57 42.33 42.54 28,327
04/25/2014 42.56 42.577 42.378 42.378 2,294
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?