SPDR S&P Russia ETF Historical Stock Prices

(ETF)
RBL 
$15.01
*  
0.02
0.13%
Get RBL Alerts
*Delayed - data as of Sep. 2, 2015 15:02 ET  -  Find a broker to begin trading RBL now


Community Rating:
View:    RBL 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 01-JUN-2015 TO 01-SEP-2015

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.
15:02  15.18  15.15  14.75  15.01 3,406
09/01/2015 15.4701 15.5001 14.98 14.99 12,298
08/31/2015 15.35 16.1001 15.35 16.02 10,204
08/28/2015 15.14 15.725 15.14 15.69 12,353
08/27/2015 14.72 15.3501 14.72 15.3401 16,434
08/26/2015 14.24 14.4615 14.23 14.43 22,329
08/25/2015 14.437 14.62 13.9801 13.9801 11,484
08/24/2015 13.61 14.04 13.27 13.75 31,415
08/21/2015 14.63 14.63 14.26 14.26 14,871
08/20/2015 15.07 15.1389 14.875 14.96 15,409
08/19/2015 15.31 15.31 15.06 15.06 6,548
08/18/2015 15.5 15.54 15.39 15.4518 13,299
08/17/2015 15.67 15.67 15.57 15.57 13,637
08/14/2015 15.88 15.88 15.74 15.74 2,301
08/13/2015 15.77 15.87 15.718 15.84 3,315
08/12/2015 15.75 15.87 15.7 15.87 14,039
08/11/2015 16.04 16.04 15.8104 15.87 6,679
08/10/2015 15.86 16.2399 15.86 16.18 12,547
08/07/2015 15.63 15.88 15.63 15.81 6,170
08/06/2015 15.71 15.71 15.59 15.69 11,225
08/05/2015 16.12 16.1999 15.71 15.793 7,690
08/04/2015 15.88 15.94 15.77 15.8699 8,292
08/03/2015 16 16 15.66 15.66 38,632
07/31/2015 16.34 16.3698 16.1118 16.1118 8,450
07/30/2015 16.395 16.42 16.36 16.37 2,577
07/29/2015 16.1 16.53 16.04 16.53 11,978
07/28/2015 15.9 15.97 15.731 15.94 8,969
07/27/2015 15.9 15.9 15.69 15.73 22,796
07/24/2015 16.36 16.36 16.1301 16.24 9,730
07/23/2015 16.55 16.58 16.509 16.509 3,348
07/22/2015 16.93 16.973 16.78 16.78 4,759
07/21/2015 17.1516 17.1516 16.98 17.07 16,001
07/20/2015 17.08 17.0936 16.9501 16.99 9,833
07/17/2015 17.375 17.39 17.191 17.2448 6,361
07/16/2015 17.29 17.34 17.25 17.26 10,404
07/15/2015 17.12 17.19 17.1 17.12 14,996
07/14/2015 17 17.2155 17 17.2155 21,623
07/13/2015 16.89 17.06 16.89 17.0336 10,708
07/10/2015 16.74 16.92 16.74 16.92 7,241
07/09/2015 16.53 16.55 16.396 16.441 17,923
07/08/2015 16.34 16.3715 16.16 16.25 16,887
07/07/2015 16.61 17.05 16.29 16.83 13,207
07/06/2015 16.91 16.91 16.77 16.77 10,757
07/02/2015 17.285 17.285 17.2001 17.2001 2,592
07/01/2015 17.84 17.84 17.158 17.1678 8,617
06/30/2015 17.35 17.406 17.35 17.38 1,214
06/29/2015 17.2 17.25 17 17.05 11,238
06/26/2015 17.4 17.53 17.36 17.53 1,578
06/25/2015 17.5025 17.5025 17.37 17.37 11,904
06/24/2015 17.77 17.792 17.54 17.55 8,132
06/23/2015 17.86 18.03 17.81 18.02 17,297
06/22/2015 18.05 18.0787 17.9701 17.9909 6,356
06/19/2015 17.8999 17.8999 17.8 17.8 6,859
06/18/2015 18.11 18.24 18.056 18.056 2,894
06/17/2015 17.98 18.122 17.7804 18.0887 6,393
06/16/2015 17.86 18.0958 17.86 17.94 6,591
06/15/2015 17.45 17.71 17.4 17.64 3,830
06/12/2015 17.64 17.64 17.42 17.42 6,948
06/11/2015 17.69 17.77 17.625 17.75 3,734
06/10/2015 17.88 17.96 17.79 17.79 3,154
06/09/2015 17.51 17.5799 17.48 17.5799 2,956
06/08/2015 17.34 17.34 17.13 17.238 6,745
06/05/2015 17 17.24 16.89 17.24 4,473
06/04/2015 17.48 17.48 17.03 17.0401 25,848
06/03/2015 17.67 17.91 17.67 17.78 4,577
06/02/2015 17.94 18.3899 17.91 18.27 22,294
06/01/2015 18.12 18.12 17.63 17.65 20,422
*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?