Historical Stock Prices

(ETF)
JPP 
$46.334
*  
0.267
0.57%
Get JPP Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/03/2015 43.559 43.559 43.5 43.5 310
02/02/2015 43.45 43.49 43.23 43.48 5,141
01/30/2015 43.16 43.23 43.16 43.23 1,217
01/29/2015 43.85 43.85 43.85 43.85 00
01/28/2015 43.97 43.97 43.77 43.85 1,409
01/27/2015 43.55 43.844 43.55 43.6868 966
01/26/2015 42.97 42.97 42.97 42.97 00
01/23/2015 43.42 43.47 42.97 42.97 1,186
01/22/2015 42.53 43.137 42.53 43.137 7,945
01/21/2015 42.91 42.91 42.77 42.82 739
01/20/2015 42.82 42.94 42.82 42.94 684
01/16/2015 42.52 42.52 42.47 42.47 739
01/15/2015 42.4035 42.4035 42.2901 42.36 1,507
01/14/2015 41.75 41.8 41.7 41.7 4,759
01/13/2015 42.0701 42.0701 42.0701 42.0701 312
01/12/2015 41.81 41.81 41.59 41.68 8,444
01/09/2015 42.27 42.27 41.82 41.82 569
01/08/2015 42.2 42.3399 42.03 42.25 6,087
01/07/2015 42.067 42.067 41.747 41.747 2,500
01/06/2015 41.64 41.81 41 41.016 3,420
01/05/2015 42.24 42.24 41.57 41.66 21,604
01/02/2015 43.01 43.01 42.39 42.398 2,498
12/31/2014 42.481 42.66 42.301 42.354 1,673
12/30/2014 42.54 42.64 42.371 42.58 13,000
12/29/2014 43.01 43.11 42.87 43.11 4,481
12/26/2014 43.5 43.66 43.01 43.55 28,497
12/24/2014 42.9 42.955 42.72 42.74 3,296
12/23/2014 43.101 43.13 42.95 43.11 5,332
12/22/2014 43.09 43.09 42.99 43.03 5,305
12/19/2014 42.77 43.3699 42.73 43.3699 101,156
12/18/2014 44.19 44.2 44.1601 44.182 4,049
12/17/2014 43.25 43.77 43.25 43.56 11,033
12/16/2014 42.96 42.96 42.96 42.96 4,708
12/15/2014 43.46 43.46 42.73 42.82 7,712
12/12/2014 44.07 44.07 43.64 43.64 4,544
12/11/2014 44.38 44.43 44.31 44.31 100,089
12/10/2014 44.31 44.3238 43.81 43.81 18,780
12/09/2014 44.38 44.57 44.24 44.57 4,258
12/08/2014 44.55 44.55 44.476 44.476 1,730
12/05/2014 44.929 45.08 44.929 44.99 1,732
12/04/2014 44.98 45.1699 44.961 45.1699 8,055
12/03/2014 45.158 45.158 45.1 45.1 417
12/02/2014 45.18 45.263 45.15 45.24 5,749
12/01/2014 44.88 44.88 44.88 44.88 326
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?