JPP Historical Prices | SPDR Russell/Nomura PRIME Japan Stock

Dow

0.34% Nasdaq

0.16%

SPDR Russell/Nomura PRIME Japan (JPP)

-NYSEArca

46.60 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	46.69	46.69	46.22	46.60	22,000	46.60
May 20, 2013	46.73	46.73	46.06	46.30	32,700	46.30
May 17, 2013	45.95	46.08	45.58	45.98	7,500	45.98
May 16, 2013	45.79	45.79	45.20	45.26	23,200	45.26
May 15, 2013	46.13	46.23	45.78	46.02	20,800	46.02
May 14, 2013	45.95	46.05	45.36	45.91	26,000	45.91
May 13, 2013	45.87	45.87	45.12	45.42	9,000	45.42
May 10, 2013	45.20	45.20	44.68	44.74	25,400	44.74
May 9, 2013	45.49	45.49	44.63	44.90	9,300	44.90
May 8, 2013	44.92	45.69	44.92	45.33	34,100	45.33
May 7, 2013	45.31	45.34	44.89	44.89	5,600	44.89
May 6, 2013	45.21	45.21	44.90	44.97	5,800	44.97
May 3, 2013	44.80	45.31	44.72	44.96	5,200	44.96
May 2, 2013	44.91	44.91	44.37	44.53	9,800	44.53
May 1, 2013	45.00	45.00	44.35	44.35	3,100	44.35
Apr 30, 2013	44.91	45.01	44.60	45.01	10,000	45.01
Apr 29, 2013	43.99	44.66	43.99	44.66	6,600	44.66
Apr 26, 2013	44.46	44.46	43.93	44.00	4,300	44.00
Apr 25, 2013	44.49	44.56	43.99	44.30	18,700	44.30
Apr 24, 2013	44.06	44.41	43.90	43.97	10,500	43.97
Apr 23, 2013	44.02	44.02	43.45	43.75	9,000	43.75
Apr 22, 2013	43.49	43.49	42.93	43.12	11,800	43.12
Apr 19, 2013	43.00	43.55	42.64	43.26	36,000	43.26
Apr 18, 2013	42.52	42.88	42.49	42.85	8,900	42.85
Apr 17, 2013	43.41	43.41	42.80	42.80	13,300	42.80
Apr 16, 2013	43.52	43.52	42.82	43.15	22,900	43.15
Apr 15, 2013	42.96	43.56	42.65	42.82	13,400	42.82
Apr 12, 2013	43.45	43.45	43.14	43.34	81,100	43.34
Apr 11, 2013	43.30	43.44	42.93	43.25	60,500	43.25
Apr 10, 2013	42.98	42.98	42.46	42.79	123,600	42.79
Apr 9, 2013	42.17	42.17	41.66	42.06	15,900	42.06
Apr 8, 2013	42.25	42.39	42.07	42.23	23,400	42.23
Apr 5, 2013	41.78	42.16	41.78	42.15	10,600	42.15
Apr 4, 2013	40.83	42.04	40.83	41.87	18,700	41.87
Apr 3, 2013	40.30	40.30	40.10	40.10	2,100	40.10
Apr 2, 2013	39.78	40.50	39.78	40.33	3,100	40.33
Apr 1, 2013	40.04	40.11	39.39	39.70	7,100	39.70
Mar 28, 2013	41.39	41.53	41.38	41.53	3,100	41.53
Mar 27, 2013	41.56	41.56	40.97	40.97	12,200	40.97
Mar 26, 2013	41.34	41.58	40.89	41.58	6,900	41.58
Mar 25, 2013	41.27	41.39	40.81	41.12	4,200	41.12
Mar 22, 2013	41.21	41.35	41.18	41.33	1,400	41.33
Mar 21, 2013	41.51	41.51	41.00	41.00	4,900	41.00
Mar 20, 2013	40.99	41.32	40.99	41.29	5,000	41.29
Mar 19, 2013	40.77	40.85	40.31	40.65	7,500	40.65
Mar 18, 2013	40.48	40.71	40.46	40.46	3,500	40.46
Mar 15, 2013	40.50	40.50	40.21	40.21	2,300	40.21
Mar 14, 2013	39.87	40.19	39.87	39.96	800	39.96
Mar 13, 2013	39.92	40.03	39.90	40.03	95,800	40.03
Mar 12, 2013	39.85	39.90	39.65	39.65	3,700	39.65
Mar 11, 2013	40.29	40.32	39.95	40.16	5,100	40.16
Mar 8, 2013	39.58	40.10	39.58	40.10	13,600	40.10
Mar 7, 2013	40.21	40.21	39.80	39.85	10,800	39.85
Mar 6, 2013	40.01	40.18	39.86	40.18	11,700	40.18
Mar 5, 2013	39.69	39.93	39.55	39.70	4,200	39.70
Mar 4, 2013	39.73	39.73	39.43	39.65	7,400	39.65
Mar 1, 2013	39.15	39.78	39.15	39.47	18,400	39.47
Feb 28, 2013	39.49	39.59	38.94	38.94	8,300	38.94
Feb 27, 2013	39.06	39.32	38.98	39.32	3,800	39.32
Feb 26, 2013	39.01	39.27	39.01	39.27	2,200	39.27
Feb 25, 2013	39.04	39.08	38.54	38.56	10,700	38.56
Feb 22, 2013	38.82	38.96	38.79	38.87	74,100	38.87
Feb 21, 2013	38.82	38.82	38.14	38.46	400	38.46
Feb 20, 2013	39.12	39.12	38.95	38.95	2,600	38.95
Feb 19, 2013	38.37	38.37	38.37	38.37	200	38.37
Feb 15, 2013	38.10	38.10	38.10	38.10	200	38.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JPP

Quotes

Charts

News & Info

ETF

Analyst

SPDR Russell/Nomura PRIME Japan (JPP)