Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 5:47PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

SPDR Russell/Nomura PRIME Japan (JPP)

At 1:00PM ET: 35.51   0.29 (0.82%)

MORE ON JPP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 35.22 35.22 35.22 35.22 0 35.22 24-Nov-09 35.22 35.22 35.22 35.22 100 35.22 23-Nov-09 35.50 35.50 35.50 35.50 100 35.50 20-Nov-09 35.18 35.25 35.18 35.25 400 35.25 19-Nov-09 35.67 35.67 35.67 35.67 0 35.67 18-Nov-09 36.03 36.03 35.67 35.67 500 35.67 17-Nov-09 36.48 36.48 36.48 36.48 0 36.48 16-Nov-09 36.15 36.52 36.15 36.48 1,100 36.48 13-Nov-09 36.81 36.81 36.81 36.81 0 36.81 12-Nov-09 36.81 36.81 36.81 36.81 0 36.81 11-Nov-09 36.81 36.81 36.81 36.81 0 36.81 10-Nov-09 36.81 36.81 36.81 36.81 0 36.81 9-Nov-09 36.57 36.81 36.57 36.81 500 36.81 6-Nov-09 36.08 36.40 36.08 36.40 500 36.40 5-Nov-09 36.83 36.95 36.70 36.81 6,800 36.81 4-Nov-09 36.00 36.76 36.00 36.49 16,600 36.49 3-Nov-09 36.22 36.22 36.19 36.19 600 36.19 2-Nov-09 36.71 36.71 36.71 36.71 300 36.71 30-Oct-09 36.57 36.57 36.14 36.14 5,800 36.14 29-Oct-09 36.72 36.73 36.65 36.73 700 36.73 28-Oct-09 36.39 36.39 36.39 36.39 0 36.39 27-Oct-09 36.48 36.48 36.39 36.39 200 36.39 26-Oct-09 36.67 36.67 36.67 36.67 0 36.67 23-Oct-09 36.83 36.84 36.57 36.67 4,800 36.67 22-Oct-09 38.01 38.01 38.01 38.01 0 38.01 21-Oct-09 38.01 38.01 38.01 38.01 0 38.01 20-Oct-09 38.01 38.01 38.01 38.01 0 38.01 19-Oct-09 37.77 38.01 37.77 38.01 500 38.01 16-Oct-09 36.90 36.90 36.90 36.90 100 36.90 15-Oct-09 37.68 37.71 37.57 37.71 1,600 37.71 14-Oct-09 38.08 38.08 37.87 37.90 600 37.90 13-Oct-09 37.99 37.99 37.99 37.99 0 37.99 12-Oct-09 37.99 37.99 37.99 37.99 0 37.99 9-Oct-09 37.99 37.99 37.99 37.99 0 37.99 8-Oct-09 37.84 37.99 37.84 37.99 4,200 37.99 7-Oct-09 37.23 37.23 37.19 37.19 700 37.19 6-Oct-09 37.27 37.42 37.27 37.42 900 37.42 5-Oct-09 36.68 36.74 36.58 36.74 1,500 36.74 2-Oct-09 36.70 36.83 36.70 36.83 200 36.83 1-Oct-09 37.59 37.59 37.15 37.15 1,800 37.15 30-Sep-09 38.09 38.09 37.97 37.97 1,500 37.97 29-Sep-09 38.00 38.00 38.00 38.00 800 38.00 28-Sep-09 38.44 38.44 38.44 38.44 1,400 38.44 25-Sep-09 38.37 38.42 38.35 38.37 7,100 38.37 24-Sep-09 38.99 38.99 38.31 38.31 1,800 38.31 23-Sep-09 38.60 38.60 38.59 38.59 3,600 38.59 22-Sep-09 38.63 38.63 38.63 38.63 200 38.63 21-Sep-09 38.21 38.29 37.99 38.23 1,800 38.23 18-Sep-09 38.43 38.43 38.43 38.43 0 38.43 17-Sep-09 38.64 38.64 38.43 38.43 1,200 38.43 16-Sep-09 38.72 38.88 38.60 38.60 1,000 38.60 15-Sep-09 38.89 38.89 38.89 38.89 0 38.89 14-Sep-09 38.87 38.89 38.87 38.89 800 38.89 11-Sep-09 39.30 39.30 39.30 39.30 0 39.30 10-Sep-09 38.97 39.30 38.94 39.30 2,100 39.30 9-Sep-09 38.51 38.51 38.51 38.51 0 38.51 8-Sep-09 38.51 38.51 38.51 38.51 200 38.51 4-Sep-09 37.84 38.10 37.76 38.10 2,600 38.10 3-Sep-09 38.14 38.14 38.14 38.14 4,000 38.14 2-Sep-09 38.16 38.47 38.16 38.47 1,800 38.47 1-Sep-09 38.20 38.20 38.18 38.20 1,200 38.20 31-Aug-09 38.50 38.50 38.50 38.50 0 38.50 28-Aug-09 38.50 38.50 38.50 38.50 0 38.50 27-Aug-09 38.50 38.50 38.50 38.50 7,700 38.50 26-Aug-09 38.71 38.71 38.62 38.62 1,300 38.62 25-Aug-09 38.46 38.46 38.46 38.46 0 38.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions