SPDR MSCI Japan StrategicFactors ETF Historical Stock Prices

(ETF)
QJPN 
$65.7389
*  
unch
unch
Get QJPN Alerts
*Delayed - data as of Dec. 7, 2016 11:31 ET  -  Find a broker to begin trading QJPN now


Community Rating:
View:    QJPN 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

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.
11:31 N/A N/A N/A 65.7389 0
12/06/2016 65.7389 65.7389 65.7389 65.7389 00
12/05/2016 65.59 65.7389 65.58 65.7389 489
12/02/2016 65.7832 65.7832 65.7832 65.7832 00
12/01/2016 65.674 65.8243 65.664 65.7832 920
11/30/2016 66.752 66.752 66.7334 66.7334 456
11/29/2016 66.9222 66.9222 66.9222 66.9222 137
11/28/2016 66.63 66.63 66.63 66.63 574
11/25/2016 66.34 66.34 66.34 66.34 00
11/23/2016 66.23 66.34 66.23 66.34 904
11/22/2016 66.2162 66.2162 66.2162 66.2162 00
11/21/2016 66.15 66.2162 66.15 66.2162 342
11/18/2016 65.898 65.898 65.856 65.8754 454
11/17/2016 65.89 65.89 65.89 65.89 00
11/16/2016 65.89 65.89 65.89 65.89 00
11/15/2016 66.23 66.2963 65.89 65.89 1,841
11/14/2016 65.76 66.1862 65.76 66.182 1,634
11/11/2016 66.6675 66.6675 66.6675 66.6675 00
11/10/2016 66.69 66.69 66.3288 66.6675 1,357
11/09/2016 66.5737 67.16 66.5737 66.98 1,691
11/08/2016 66.99 67.032 66.78 67.032 4,643
11/07/2016 67.01 67.02 67.01 67.02 320
11/04/2016 67.95 67.95 67.95 67.95 00
11/03/2016 67.95 67.95 67.95 67.95 00
11/02/2016 67.95 67.95 67.95 67.95 00
11/01/2016 67.95 67.95 67.95 67.95 00
10/31/2016 67.95 67.95 67.95 67.95 00
10/28/2016 68.0282 68.0282 67.95 67.95 723
10/27/2016 68.1628 68.1628 68.1628 68.1628 00
10/26/2016 68.1628 68.1628 68.1628 68.1628 00
10/25/2016 68.1628 68.1628 68.1628 68.1628 337
10/24/2016 67.7014 67.7014 67.7014 67.7014 00
10/21/2016 67.7014 67.7014 67.7014 67.7014 00
10/20/2016 67.7014 67.7014 67.7014 67.7014 00
10/19/2016 67.7014 67.7014 67.7014 67.7014 373
10/18/2016 66.9768 66.9768 66.9768 66.9768 00
10/17/2016 66.9731 66.9768 66.866 66.9768 987
10/14/2016 66.82 66.82 66.82 66.82 00
10/13/2016 66.82 66.8739 66.82 66.82 3,834
10/12/2016 67.63 67.63 67.63 67.63 00
10/11/2016 67.63 67.63 67.63 67.63 00
10/10/2016 67.9 67.9 67.61 67.63 2,851
10/07/2016 66.876 67.385 66.876 67.385 305
10/06/2016 67.54 67.54 67.54 67.54 00
10/05/2016 67.54 67.54 67.54 67.54 6,202
10/04/2016 67.959 67.959 67.39 67.515 27,781
10/03/2016 68.0514 68.0514 68.0514 68.0514 00
09/30/2016 68.0514 68.0514 68.0514 68.0514 00
09/29/2016 68.0514 68.0514 68.0514 68.0514 423
09/28/2016 67.67 67.67 67.67 67.67 00
09/27/2016 67.67 67.67 67.67 67.67 00
09/26/2016 67.67 67.67 67.67 67.67 126
09/23/2016 68.4016 68.409 68.32 68.409 979
09/22/2016 68.0001 68.0001 68.0001 68.0001 00
09/21/2016 68.027 68.027 68 68.0001 578
09/20/2016 65.73 65.73 65.73 65.73 00
09/19/2016 65.743 65.8158 65.72 65.73 3,702
09/16/2016 66.82 66.82 66.82 66.82 00
09/15/2016 66.82 66.82 66.82 66.82 00
09/14/2016 66.82 66.82 66.82 66.82 00
09/13/2016 66.82 66.82 66.82 66.82 00
09/12/2016 66.82 66.82 66.82 66.82 00
09/09/2016 66.82 66.82 66.82 66.82 225
09/08/2016 66.79 66.79 66.79 66.79 00
09/07/2016 66.79 66.79 66.79 66.79 00
09/06/2016 66.79 66.79 66.79 66.79 00
*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?