Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SPDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0650 0.0650 0.0550 0.0550 231,900 -0.01(-15.38%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 47,500 +0.00(+0.00%)
Jul 29, 2019 0.0700 0.0700 0.0650 0.0650 239,000 -0.01(-7.14%)
Jul 26, 2019 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+7.14%)
Jul 24, 2019 0.0750 0.0750 0.0700 0.0700 104,575 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 165,000 -0.00(-6.67%)
Jul 22, 2019 0.0700 0.0750 0.0700 0.0750 176,214 +0.00(+7.14%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0700 0.0700 113,100 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0750 0.0700 0.0750 27,600 +0.00(+0.00%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0850 115,000 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0800 68,000 -0.01(-5.88%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0850 33,500 +0.01(+13.33%)
Jul 08, 2019 0.0850 0.0850 0.0750 0.0750 176,000 -0.01(-11.76%)
Jul 05, 2019 0.0750 0.0850 0.0750 0.0850 133,000 +0.01(+21.43%)
Jul 04, 2019 0.0750 0.0750 0.0700 0.0700 175,533 -0.01(-12.50%)
Jul 03, 2019 0.0650 0.0800 0.0650 0.0800 60,000 +0.01(+23.08%)
Jul 02, 2019 0.0750 0.0750 0.0650 0.0650 30,411 -0.01(-13.33%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 27, 2019 0.0750 0.0800 0.0750 0.0800 40,735 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0800 0.0700 0.0800 121,861 +0.01(+14.29%)
Jun 25, 2019 0.0800 0.0800 0.0700 0.0700 141,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0650 0.0700 90,000 +0.01(+7.69%)
Jun 21, 2019 0.0750 0.0750 0.0650 0.0650 149,825 -0.01(-18.75%)
Jun 20, 2019 0.0750 0.0900 0.0750 0.0800 397,600 +0.01(+6.67%)
Jun 19, 2019 0.0800 0.0800 0.0700 0.0750 98,999 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0750 0.0800 95,612 +0.01(+6.67%)
Jun 17, 2019 0.0800 0.0900 0.0750 0.0750 109,527 -0.01(-6.25%)
Jun 14, 2019 0.0750 0.0800 0.0750 0.0800 23,000 -0.01(-5.88%)
Jun 13, 2019 0.0900 0.0950 0.0850 0.0850 271,000 -0.01(-10.53%)
Jun 12, 2019 0.1100 0.1100 0.0750 0.0950 277,961 -0.02(-17.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.