ZJPN - SPDR Solactive Japan ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201970.8470.8970.8470.8970.89814
Aug 19, 201970.8170.8170.6670.6670.66400
Aug 16, 201970.3470.6970.3470.6970.69500
Aug 15, 201969.9470.0069.8070.0070.003,500
Aug 14, 201969.8269.8269.3369.3369.334,000
Aug 13, 201970.9471.0870.9470.9870.98900
Aug 12, 201970.5770.5770.2770.2770.27600
Aug 09, 201970.8170.9470.8170.9470.94500
Aug 08, 201971.4271.5971.4271.5971.591,000
Aug 07, 201970.5171.1070.5171.1071.10700
Aug 06, 201970.2970.5770.0470.5770.571,100
Aug 05, 201970.1570.1569.7669.7669.764,000
Aug 02, 201971.4071.4071.4071.4071.40800
Aug 01, 201971.7171.7371.6571.7371.731,100
Jul 31, 201972.2872.2871.7471.7471.742,400
Jul 30, 201972.0072.0071.8471.8471.84600
Jul 29, 201972.3472.3472.3472.3472.34-
Jul 26, 201972.4772.4772.4572.4572.45200
Jul 25, 201972.3572.3572.2172.2172.21100
Jul 24, 201973.0473.0473.0473.0473.04100
Jul 23, 201972.9672.9772.9372.9372.93300
Jul 22, 201972.3372.3372.3372.3372.33100
Jul 19, 201972.5172.5172.2872.2872.28300
Jul 18, 201972.0272.0272.0272.0272.02100
Jul 17, 201972.3072.3072.3072.3072.30-
Jul 16, 201972.3672.3672.3672.3672.36100
Jul 15, 201972.8672.8672.8672.8672.86100
Jul 12, 201972.8772.8772.8772.8772.87100
Jul 11, 201972.7972.7972.7972.7972.79-
Jul 10, 201972.6572.6572.6572.6572.65100
Jul 09, 201972.2372.3072.2372.3072.30100
Jul 08, 201972.8572.8772.8572.8772.87200
Jul 05, 201973.2373.2773.0473.2773.273,100
Jul 03, 201973.6173.6273.6173.6273.62600
Jul 02, 201973.3873.4173.3873.4173.41100
Jul 01, 201973.3973.3973.1073.1873.18300
Jun 28, 201972.2872.2872.1872.1872.18200
Jun 27, 201971.9371.9371.9371.9371.93-
Jun 26, 201971.5971.5971.5971.5971.59100
Jun 25, 201971.7371.7371.7371.7371.73100
Jun 24, 201972.0172.0171.9771.9771.97300
Jun 21, 201972.0372.0772.0372.0772.07800
Jun 20, 201972.7472.7472.5472.7472.74900
Jun 19, 201972.0572.0572.0572.0572.05100
Jun 18, 201971.1071.4271.1071.4271.42300
Jun 17, 201971.0071.0071.0071.0071.00100
Jun 14, 201970.8370.8370.8370.8370.83-
Jun 13, 201971.0571.0570.8570.9770.971,100
Jun 12, 201971.4771.4971.1271.1271.121,500
Jun 11, 201971.6971.7971.6971.7971.79200
Jun 10, 201971.6871.6871.5871.5871.58200
Jun 07, 201971.2271.2271.2271.2271.22800
Jun 06, 201970.4870.4870.4870.4870.48100
Jun 05, 201970.3370.3370.3370.3370.33100
Jun 04, 201970.3270.3270.3270.3270.32-
Jun 03, 201969.4869.4869.4869.4869.48100
Jun 03, 20190.717 Dividend
May 31, 201969.7169.7869.7169.7869.06900
May 30, 201970.5470.5470.5470.5469.81-
May 29, 201970.2770.2770.2770.2769.54100
May 28, 201970.7370.7370.6170.6169.89200
May 24, 201971.1171.1171.1171.1170.38100
May 23, 201970.0570.0570.0570.0569.33100
May 22, 201970.6070.6070.6070.6069.87100
May 21, 201971.1871.1871.1871.1870.44100
May 20, 201970.8570.8570.7270.7269.99200
May 17, 201971.5071.5071.1371.1370.40300
May 16, 201971.3671.3671.3671.3670.63-
May 15, 201970.5871.0570.5871.0570.322,900
May 14, 201970.9870.9870.9370.9370.20200
May 13, 201970.2570.2569.9569.9569.236,400
May 10, 201970.5071.4470.5071.4470.71100
May 09, 201970.4871.0770.4871.0570.323,300
May 08, 201971.5371.8571.5071.5570.823,900
May 07, 201972.2072.2072.0672.0671.32400
May 06, 201972.9173.3472.9173.3472.59300
May 03, 201973.9274.0773.8974.0773.31400
May 02, 201973.1273.1373.1273.1372.38300
May 01, 201973.4973.4973.0873.0872.33100
Apr 30, 201973.4473.4473.3973.3972.64300
Apr 29, 201973.6573.6573.6373.6372.87300
Apr 26, 201973.3573.3573.3573.3572.59100
Apr 25, 201972.8572.8572.6872.6871.94200
Apr 24, 201972.5472.5972.5472.5471.791,100
Apr 23, 201973.4173.4173.4173.4172.66100
Apr 22, 201972.9772.9772.9772.9772.23100
Apr 18, 201973.2573.2573.2473.2472.49100
Apr 17, 201973.2773.2773.1873.2372.48600
Apr 16, 201973.2373.2373.2373.2372.47-
Apr 15, 201972.9172.9172.9172.9172.16100
Apr 12, 201972.7172.8672.7172.8672.11200
Apr 11, 201972.4072.4572.3672.4571.716,400
Apr 10, 201972.6672.6672.6672.6671.92100
Apr 09, 201972.6972.6972.6972.6971.94100
Apr 08, 201973.0873.1473.0873.1472.39100
Apr 05, 201973.2573.2573.2573.2572.50100
Apr 04, 201973.1573.1573.1573.1572.39-
Apr 03, 201973.2773.2773.2273.2272.46600
Apr 02, 201972.8772.8772.8772.8772.12-
Apr 01, 201973.4173.4173.4173.4172.65100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...