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 (%)
Feb 26, 2021 0.1100 0.1150 0.0900 0.0950 1,944,258 -0.02(-17.39%)
Feb 25, 2021 0.1450 0.1450 0.1150 0.1150 1,696,894 -0.01(-11.54%)
Feb 24, 2021 0.1450 0.1550 0.1100 0.1300 3,128,038 -0.01(-10.34%)
Feb 23, 2021 0.1050 0.1800 0.1000 0.1450 9,573,004 +0.05(+61.11%)
Feb 22, 2021 0.1000 0.1000 0.0850 0.0900 907,007 -0.01(-10.00%)
Feb 19, 2021 0.0900 0.1050 0.0800 0.1000 2,247,933 +0.01(+11.11%)
Feb 18, 2021 0.1000 0.1000 0.0850 0.0900 1,473,794 -0.01(-10.00%)
Feb 17, 2021 0.1100 0.1200 0.0950 0.1000 2,650,938 -0.01(-13.04%)
Feb 16, 2021 0.1450 0.1450 0.1050 0.1150 3,816,785 -0.03(-17.86%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 -0.03(-20.00%)
Feb 11, 2021 0.1200 0.3900 0.1200 0.1750 16,769,781 +0.07(+75.00%)
Feb 10, 2021 0.0400 0.1000 0.0400 0.1000 6,154,582 +0.07(+185.71%)
Feb 09, 2021 0.0400 0.0400 0.0350 0.0350 59,243 -0.00(-12.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 199,736 +0.00(+14.29%)
Feb 05, 2021 0.0300 0.0350 0.0300 0.0350 278,004 +0.00(+0.00%)
Feb 04, 2021 0.0350 0.0350 0.0350 0.0350 254,077 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0350 0.0350 104,444 +0.00(+0.00%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 131,841 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 65,838 +0.00(+0.00%)
Jan 29, 2021 0.0350 0.0350 0.0350 0.0350 110,430 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0300 0.0350 211,550 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0350 0.0350 318,207 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0350 0.0350 211,307 -0.00(-12.50%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 37,793 +0.01(+33.33%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jan 21, 2021 0.0350 0.0350 0.0350 0.0350 106,125 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 293,550 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0500 0.0350 0.0350 456,669 -0.01(-22.22%)
Jan 18, 2021 0.0400 0.0450 0.0400 0.0450 1,156,908 +0.01(+50.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+20.00%)
Jan 14, 2021 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
Jan 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0300 0.0300 5,075 +0.00(+20.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 07, 2021 0.0350 0.0350 0.0250 0.0250 457,333 -0.01(-28.57%)
Jan 06, 2021 0.0350 0.0350 0.0350 0.0350 16,667 +0.01(+16.67%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 228,000 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 303,800 +0.00(+0.00%)
Dec 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 188,032 -0.01(-25.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 22, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 29,035 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0.0300 50,100 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+20.00%)
Dec 16, 2020 0.0300 0.0300 0.0250 0.0250 330,000 -0.00(-16.67%)
Dec 15, 2020 0.0300 0.0300 0.0300 0.0300 161,000 +0.00(+20.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 20,020 +0.00(+20.00%)
Dec 04, 2020 0.0250 0.0250 0.0250 0.0250 30,028 +0.00(+0.00%)
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.