JSC - SPDR Russell/Nomura Small Cap Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 20160.0056.8456.6056.6356.633,445
Sep 25, 20170.650.650.650.650.65-
Sep 22, 20170.600.650.600.650.65125,000
Sep 21, 20170.600.600.600.600.601,000
Sep 20, 20170.630.630.630.630.63-
Sep 19, 20170.640.680.630.630.63221,742
Sep 18, 20170.650.650.640.640.646,421
Sep 15, 20170.660.660.660.660.6620,000
Sep 14, 20170.640.720.640.680.68100,666
Sep 13, 20170.650.650.650.650.6552,000
Sep 12, 20170.640.660.620.660.6645,241
Sep 11, 20170.580.640.580.640.64250,530
Sep 08, 20170.580.580.580.580.5842,000
Sep 07, 20170.560.580.560.580.5847,500
Sep 06, 20170.630.640.600.630.63129,798
Sep 05, 20170.630.640.550.630.63229,929
Sep 01, 20170.650.700.620.620.62118,886
Aug 31, 20170.750.750.750.750.7539,400
Aug 30, 20170.800.800.800.800.80-
Aug 29, 20170.800.800.800.800.804,915
Aug 28, 20170.720.720.720.720.727,327
Aug 25, 20170.720.720.720.720.727,000
Aug 24, 20170.730.820.720.720.7224,235
Aug 23, 20170.720.720.720.720.721,200
Aug 22, 20170.720.830.720.830.836,418
Aug 21, 20170.720.800.720.800.804,000
Aug 18, 20170.740.740.740.740.74600
Aug 17, 20170.890.890.890.890.8911,111
Aug 16, 20170.900.900.900.900.909,768
Aug 15, 20170.750.800.750.800.8022,242
Aug 14, 20170.750.750.750.750.7523,000
Aug 11, 20170.810.810.810.810.81-
Aug 10, 20170.810.810.810.810.81-
Aug 09, 20170.810.810.810.810.81-
Aug 08, 20170.810.810.810.810.8150,100
Aug 07, 20170.810.810.810.810.814,041
Aug 04, 20170.760.810.750.810.8125,953
Aug 03, 20170.810.810.750.750.7548,808
Aug 02, 20170.810.810.810.810.81-
Aug 01, 20170.790.810.790.810.8126,368
Jul 31, 20170.790.800.770.770.7726,000
Jul 28, 20170.750.750.740.740.7418,000
Jul 27, 20170.760.760.760.760.7637,300
Jul 26, 20170.760.800.760.800.807,687
Jul 25, 20170.800.810.800.810.8126,051
Jul 24, 20170.800.800.800.800.80-
Jul 21, 20170.740.800.740.800.8015,202
Jul 20, 20170.800.800.800.800.801,600
Jul 19, 20170.800.800.800.800.801,375
Jul 18, 20170.740.740.740.740.7420,415
Jul 17, 20170.800.800.800.800.80-
Jul 14, 20170.800.800.800.800.8020,000
Jul 13, 20170.750.800.740.800.8015,600
Jul 12, 20170.750.750.750.750.7510,100
Jul 11, 20170.800.800.750.770.7730,109
Jul 10, 20170.800.800.770.800.802,635
Jul 07, 20170.800.800.800.800.80-
Jul 06, 20170.800.810.800.800.8010,725
Jul 05, 20170.820.820.810.810.8130,975
Jul 03, 20170.800.800.800.800.803,250
Jun 30, 20170.790.820.790.820.8220,286
Jun 29, 20170.840.850.740.740.7422,000
Jun 28, 20170.900.900.900.900.90-
Jun 27, 20170.830.950.820.900.9033,724
Jun 26, 20170.830.830.830.830.832,966
Jun 23, 20170.830.830.830.830.83-
Jun 22, 20170.830.830.830.830.831,520
Jun 21, 20170.990.990.990.990.995,500
Jun 20, 20170.900.900.900.900.90-
Jun 19, 20170.900.900.900.900.9030,000
Jun 16, 20170.820.820.820.820.82-
Jun 15, 20170.820.820.820.820.822,000
Jun 14, 20170.820.900.820.900.9015,000
Jun 13, 20170.951.000.820.820.82100,761
Jun 12, 20170.820.820.820.820.82-
Jun 09, 20170.830.830.820.820.8212,239
Jun 08, 20170.750.800.750.800.806,159
Jun 07, 20171.001.000.730.730.732,905
Jun 06, 20170.851.000.851.001.002,000
Jun 05, 20170.850.850.850.850.85-
Jun 02, 20170.950.950.850.850.8512,467
Jun 01, 20171.001.000.950.950.9530,711
May 31, 20170.950.990.950.950.9521,371
May 30, 20170.900.940.900.930.9313,663
May 26, 20170.950.950.900.900.9022,634
May 25, 20170.900.900.900.900.90-
May 24, 20170.900.910.900.900.9033,638
May 23, 20170.900.950.700.950.9540,580
May 22, 20170.900.900.900.900.9030
May 19, 20170.920.920.920.920.9211,405
May 18, 20170.960.960.920.920.9248,800
May 17, 20170.950.960.950.950.9514,976
May 16, 20170.960.960.960.960.96-
May 15, 20170.960.960.960.960.96810
May 12, 20171.041.040.930.960.9641,500
May 11, 20171.041.041.041.041.04-
May 10, 20171.041.041.041.041.04-
May 09, 20171.041.040.921.041.045,590
May 08, 20171.001.000.920.920.921,905
May 05, 20171.001.051.001.051.051,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...