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 (%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2021 0.0600 0.0650 0.0600 0.0650 65,723 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0650 0.0600 0.0650 97,385 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0600 0.0650 1,324,846 -0.01(-13.33%)
Jun 24, 2021 0.0750 0.0750 0.0700 0.0750 146,931 +0.00(+0.00%)
Jun 23, 2021 0.0750 0.0800 0.0750 0.0750 47,519 -0.01(-6.25%)
Jun 22, 2021 0.0750 0.0900 0.0700 0.0800 121,438 +0.01(+6.67%)
Jun 21, 2021 0.0750 0.0800 0.0700 0.0750 50,708 -0.01(-6.25%)
Jun 18, 2021 0.0750 0.0800 0.0700 0.0800 137,691 +0.01(+6.67%)
Jun 17, 2021 0.0700 0.0750 0.0700 0.0750 80,400 +0.00(+7.14%)
Jun 16, 2021 0.0750 0.0750 0.0700 0.0700 73,117 -0.00(-6.67%)
Jun 15, 2021 0.0800 0.0800 0.0700 0.0750 131,380 +0.00(+0.00%)
Jun 14, 2021 0.0750 0.0800 0.0750 0.0750 101,139 -0.01(-6.25%)
Jun 11, 2021 0.0750 0.0850 0.0750 0.0800 252,308 +0.00(+0.00%)
Jun 10, 2021 0.0750 0.0800 0.0700 0.0800 163,721 +0.01(+6.67%)
Jun 09, 2021 0.0700 0.0750 0.0700 0.0750 36,363 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0700 0.0750 84,025 +0.00(+0.00%)
Jun 07, 2021 0.0750 0.0800 0.0750 0.0750 46,116 -0.01(-6.25%)
Jun 04, 2021 0.0800 0.0800 0.0700 0.0800 448,990 +0.00(+0.00%)
Jun 03, 2021 7.500 0.0800 0.0700 0.0800 34,034,000 +0.01(+6.67%)
Jun 02, 2021 0.0750 0.0800 0.0700 0.0750 116,072 -0.01(-6.25%)
Jun 01, 2021 0.0800 0.0800 0.0750 0.0800 145,370 +0.00(+0.00%)
May 31, 2021 0.0750 0.0800 0.0750 0.0800 5,869 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 15,968 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 178,322 -0.01(-6.25%)
May 26, 2021 0.0800 0.0800 0.0750 0.0800 113,370 +0.00(+0.00%)
May 25, 2021 0.0750 0.0800 0.0750 0.0800 328,713 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 20, 2021 0.0750 0.0800 0.0750 0.0750 663,217 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0750 0.0750 395,504 -0.01(-11.76%)
May 18, 2021 0.0750 0.0900 0.0750 0.0850 580,689 +0.01(+6.25%)
May 17, 2021 0.0750 0.0800 0.0750 0.0800 27,898 +0.00(+0.00%)
May 14, 2021 0.0800 0.0800 0.0750 0.0800 15,471 +0.00(+0.00%)
May 13, 2021 0.0750 0.0800 0.0750 0.0800 212,010 +0.00(+0.00%)
May 12, 2021 0.0800 0.0850 0.0750 0.0800 54,586 +0.00(+0.00%)
May 11, 2021 0.0750 0.0800 0.0750 0.0800 137,469 +0.00(+0.00%)
May 10, 2021 0.0800 0.0800 0.0750 0.0800 25,143 +0.00(+0.00%)
May 07, 2021 0.0750 0.0800 0.0700 0.0800 233,771 +0.01(+14.29%)
May 06, 2021 0.0750 0.0750 0.0700 0.0700 158,680 -0.00(-6.67%)
May 05, 2021 0.0700 0.0800 0.0700 0.0750 347,125 +0.00(+0.00%)
May 04, 2021 0.0750 0.0800 0.0700 0.0750 261,890 +0.00(+0.00%)
May 03, 2021 0.0750 0.0800 0.0750 0.0750 262,000 -0.01(-6.25%)
Apr 30, 2021 0.0750 0.0800 0.0750 0.0800 40,359 +0.01(+6.67%)
Apr 29, 2021 0.0750 0.0800 0.0700 0.0750 280,723 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0800 0.0700 0.0750 237,889 -0.01(-6.25%)
Apr 27, 2021 0.0750 0.0800 0.0700 0.0800 211,229 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0800 0.0750 0.0800 115,509 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0800 0.0750 0.0800 43,916 +0.01(+6.67%)
Apr 22, 2021 0.0750 0.0800 0.0700 0.0750 105,726 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0800 0.0700 0.0750 323,180 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0650 0.0750 602,916 -0.01(-11.76%)
Apr 19, 2021 0.0800 0.0850 0.0800 0.0850 322,498 +0.00(+0.00%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 135,916 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0900 0.0800 0.0800 377,061 -0.01(-11.11%)
Apr 14, 2021 0.0950 0.0950 0.0800 0.0900 292,307 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0950 0.0850 0.0900 356,940 +0.00(+0.00%)
Apr 12, 2021 0.0950 0.0950 0.0850 0.0900 345,261 -0.01(-5.26%)
Apr 09, 2021 0.0900 0.0950 0.0900 0.0950 179,291 +0.01(+5.56%)
Apr 08, 2021 0.0900 0.0950 0.0900 0.0900 57,080 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.0850 0.0900 163,603 -0.01(-5.26%)
Apr 06, 2021 0.0950 0.1000 0.0900 0.0950 209,260 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1000 0.0900 0.1000 190,333 -0.00(-4.76%)
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.