SPDR Russell/Nomura PRIME Japan ETF Historical Stock Prices

(ETF)
JPP 
$45.46
*  
0.06
0.13%
Get JPP Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  45.539  45.46  45.46 2,367
09/19/2014 45.53 45.539 45.46 45.46 2,367
09/18/2014 45.32 45.4 45.3 45.4 4,014
09/17/2014 45.02 45.186 45 45.186 43,420
09/16/2014 45.65 45.68 45.6 45.6 2,384
09/15/2014 45.39 45.45 45.3 45.45 4,286
09/12/2014 45.39 45.39 45.39 45.39 215
09/11/2014 45.52 45.52 45.46 45.46 690
09/10/2014 45.7 45.7501 45.6133 45.7501 2,470
09/09/2014 45.35 45.35 45.24 45.24 471
09/08/2014 45.82 45.82 45.72 45.72 2,643
09/05/2014 45.534 45.66 45.534 45.66 778
09/04/2014 45.99 46.094 45.85 45.972 9,507
09/03/2014 46.13 46.13 46.13 46.13 247
09/02/2014 46.23 46.23 46.04 46.111 1,606
08/29/2014 45.6247 45.6247 45.6247 45.6247 475
08/28/2014 45.774 45.837 45.72 45.79 49,110
08/27/2014 45.924 45.924 45.8301 45.8701 5,112
08/26/2014 45.981 46.06 45.981 46.06 1,379
08/25/2014 46.28 46.33 46.236 46.24 2,401
08/22/2014 46.12 46.13 46.08 46.08 5,903
08/21/2014 46.496 46.496 46.496 46.496 228
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
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?