JSC Historical Prices | SPDR Russell/Nomura Small Cap J Stock

Dow

0.52% Nasdaq

1.11%

SPDR Russell/Nomura Small Cap Japan (JSC)

-NYSEArca

51.50 0.79(1.51%) May 22, 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 22, 2013	52.40	52.62	51.45	51.50	22,900	51.50
May 21, 2013	52.35	52.44	52.13	52.29	26,500	52.29
May 20, 2013	52.33	52.50	52.33	52.50	4,600	52.50
May 17, 2013	51.98	52.29	51.83	52.29	21,300	52.29
May 16, 2013	51.06	51.06	50.72	50.78	23,900	50.78
May 15, 2013	51.80	51.86	51.26	51.83	38,800	51.83
May 14, 2013	52.80	53.25	52.70	53.24	11,800	53.24
May 13, 2013	52.54	52.64	52.33	52.50	42,500	52.50
May 10, 2013	52.49	52.53	51.88	52.53	35,600	52.53
May 9, 2013	52.74	53.00	52.42	52.94	5,300	52.94
May 8, 2013	53.15	53.29	53.04	53.27	10,900	53.27
May 7, 2013	53.05	53.07	52.83	52.95	24,400	52.95
May 6, 2013	53.00	53.00	52.56	52.74	33,900	52.74
May 3, 2013	52.58	52.85	52.57	52.73	33,600	52.73
May 2, 2013	51.91	52.40	51.91	52.27	24,900	52.27
May 1, 2013	52.11	52.11	51.71	51.71	9,000	51.71
Apr 30, 2013	51.56	51.92	51.56	51.87	3,400	51.87
Apr 29, 2013	50.67	51.13	50.67	51.08	2,600	51.08
Apr 26, 2013	50.93	50.93	50.64	50.64	8,700	50.64
Apr 25, 2013	51.29	51.38	51.03	51.10	6,500	51.10
Apr 24, 2013	50.74	51.00	50.69	51.00	3,700	51.00
Apr 23, 2013	50.22	50.56	49.89	50.56	9,900	50.56
Apr 22, 2013	49.52	49.71	49.24	49.71	12,000	49.71
Apr 19, 2013	48.97	49.26	48.87	49.26	1,700	49.26
Apr 18, 2013	48.59	48.66	48.39	48.53	35,400	48.53
Apr 17, 2013	49.06	49.06	48.40	48.49	29,900	48.49
Apr 16, 2013	48.50	48.55	48.20	48.54	39,000	48.54
Apr 15, 2013	47.95	48.23	47.69	47.69	13,100	47.69
Apr 12, 2013	48.15	48.21	47.95	48.06	28,900	48.06
Apr 11, 2013	48.25	48.48	48.05	48.26	47,000	48.26
Apr 10, 2013	48.57	48.57	48.36	48.50	15,400	48.50
Apr 9, 2013	48.28	48.39	48.00	48.37	65,800	48.37
Apr 8, 2013	48.61	48.87	48.33	48.82	94,500	48.82
Apr 5, 2013	48.03	48.43	48.03	48.40	11,800	48.40
Apr 4, 2013	48.03	48.54	48.03	48.24	101,000	48.24
Apr 3, 2013	47.03	47.20	46.50	46.50	45,000	46.50
Apr 2, 2013	46.23	46.64	46.18	46.48	15,000	46.48
Apr 1, 2013	46.38	46.38	45.76	45.88	37,700	45.88
Mar 28, 2013	48.18	48.92	48.18	48.43	81,400	48.43
Mar 27, 2013	47.99	48.46	47.90	48.46	45,100	48.46
Mar 26, 2013	47.93	47.94	47.75	47.75	6,100	47.75
Mar 25, 2013	47.59	47.60	47.28	47.28	8,200	47.28
Mar 22, 2013	47.42	47.77	47.42	47.70	4,600	47.70
Mar 21, 2013	47.56	47.71	47.53	47.67	31,400	47.67
Mar 20, 2013	47.00	47.41	47.00	47.26	5,600	47.26
Mar 19, 2013	47.06	47.06	46.93	46.96	2,100	46.96
Mar 18, 2013	46.60	47.09	46.60	47.02	26,400	47.02
Mar 15, 2013	46.30	46.60	46.30	46.60	10,400	46.60
Mar 14, 2013	45.95	46.19	45.84	46.19	4,900	46.19
Mar 13, 2013	45.38	45.74	45.36	45.64	2,000	45.64
Mar 12, 2013	45.40	45.40	45.00	45.00	3,100	45.00
Mar 11, 2013	45.60	45.90	45.49	45.90	58,300	45.90
Mar 8, 2013	45.51	45.60	45.25	45.46	1,900	45.46
Mar 7, 2013	45.71	45.71	45.46	45.46	2,600	45.46
Mar 6, 2013	45.80	45.98	45.80	45.92	11,900	45.92
Mar 5, 2013	45.74	45.80	45.49	45.72	22,600	45.72
Mar 4, 2013	45.02	45.57	45.02	45.53	7,000	45.53
Mar 1, 2013	44.67	45.00	44.67	44.78	1,700	44.78
Feb 28, 2013	44.55	44.70	44.47	44.47	6,900	44.47
Feb 27, 2013	44.00	44.43	44.00	44.43	6,200	44.43
Feb 26, 2013	43.80	44.03	43.80	44.03	8,100	44.03
Feb 25, 2013	43.82	43.82	43.10	43.10	15,300	43.10
Feb 22, 2013	43.50	43.68	43.45	43.63	7,200	43.63
Feb 21, 2013	43.27	43.31	43.27	43.31	500	43.31
Feb 20, 2013	43.49	43.64	43.47	43.55	9,000	43.55
Feb 19, 2013	42.96	43.24	42.96	43.20	6,800	43.20
* 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 JSC

Quotes

Charts

News & Info

ETF

Analyst

SPDR Russell/Nomura Small Cap Japan (JSC)