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 (%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0150 0.0150 15,000 -0.01(-25.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0200 149,100 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0200 0.0200 34,500 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 171,000 +0.00(+20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 45,010 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 6,100 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-14.29%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Feb 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 94,000 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 56,000 -0.01(-14.29%)
Feb 20, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0450 0.0450 371,000 -0.01(-10.00%)
Feb 11, 2020 0.0550 0.0550 0.0500 0.0500 440,000 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0500 0.0500 35,500 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0500 0.0500 101,000 -0.00(-9.09%)
Feb 04, 2020 0.0600 0.0600 0.0450 0.0550 330,750 -0.00(-8.33%)
Feb 03, 2020 0.0500 0.0600 0.0500 0.0600 229,600 +0.01(+33.33%)
Jan 31, 2020 0.0350 0.0450 0.0350 0.0450 346,400 +0.01(+28.57%)
Jan 30, 2020 0.0350 0.0350 0.0350 0.0350 67,640 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 125,000 +0.01(+16.67%)
Jan 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0300 0.0300 126,100 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0250 0.0300 300,000 -0.01(-14.29%)
Jan 14, 2020 0.0300 0.0350 0.0300 0.0350 473,000 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 57,463 +0.01(+16.67%)
Jan 07, 2020 0.0400 0.0400 0.0300 0.0300 541,500 -0.01(-25.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +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.