Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SPDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.2600 0.2650 0.2200 0.2500 65,136 +0.00(+0.00%)
Sep 29, 2021 0.2550 0.2600 0.2500 0.2500 3,274 +0.00(+0.00%)
Sep 28, 2021 0.2700 0.2700 0.2500 0.2500 3,436 -0.01(-3.85%)
Sep 27, 2021 0.2450 0.2600 0.2200 0.2600 35,668 +0.01(+4.00%)
Sep 24, 2021 0.2500 0.2650 0.2100 0.2500 34,568 -0.02(-5.66%)
Sep 23, 2021 0.2750 0.2750 0.2500 0.2650 7,964 +0.00(+0.00%)
Sep 22, 2021 0.2900 0.2900 0.2350 0.2650 42,032 +0.01(+1.92%)
Sep 21, 2021 0.2950 0.3000 0.2100 0.2600 75,336 -0.01(-3.70%)
Sep 20, 2021 0.2500 0.2950 0.2500 0.2700 34,347 -0.07(-21.74%)
Sep 17, 2021 0.2950 0.3700 0.2700 0.3450 95,030 +0.30(+762.50%)
Sep 16, 2021 0.0450 0.0500 0.0400 0.0400 345,219 -0.01(-20.00%)
Sep 15, 2021 0.0450 0.0500 0.0450 0.0500 57,033 +0.00(+0.00%)
Sep 14, 2021 0.0450 0.0500 0.0450 0.0500 12,910 +0.00(+0.00%)
Sep 13, 2021 0.0500 0.0500 0.0400 0.0500 45,416 +0.01(+11.11%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0450 96,717 -0.01(-10.00%)
Sep 09, 2021 0.0500 0.0500 0.0450 0.0500 29,515 +0.00(+0.00%)
Sep 08, 2021 0.0500 0.0500 0.0450 0.0500 36,288 +0.00(+0.00%)
Sep 07, 2021 0.0500 0.0500 0.0400 0.0500 175,618 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 02, 2021 0.0450 0.0500 0.0450 0.0450 109,868 -0.01(-10.00%)
Sep 01, 2021 0.0450 0.0500 0.0400 0.0500 115,762 +0.01(+11.11%)
Aug 31, 2021 0.0500 0.0500 0.0400 0.0450 107,484 -0.01(-10.00%)
Aug 30, 2021 0.0500 0.0500 0.0450 0.0500 34,923 +0.00(+0.00%)
Aug 27, 2021 0.0450 0.0500 0.0450 0.0500 57,154 +0.01(+11.11%)
Aug 26, 2021 0.0500 0.0500 0.0400 0.0450 176,159 -0.01(-10.00%)
Aug 25, 2021 0.0500 0.0500 0.0450 0.0500 73,590 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0450 0.0500 34,607 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0500 0.0500 30,812 +0.00(+0.00%)
Aug 20, 2021 0.0600 0.0600 0.0450 0.0500 311,224 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0600 0.0500 0.0500 29,956 -0.00(-9.09%)
Aug 18, 2021 0.0600 0.0600 0.0550 0.0550 169,722 +0.00(+0.00%)
Aug 17, 2021 0.0500 0.0550 0.0500 0.0550 365,206 +0.00(+10.00%)
Aug 16, 2021 0.0450 0.0500 0.0400 0.0500 559,497 +0.01(+25.00%)
Aug 13, 2021 0.0400 0.0450 0.0400 0.0400 39,782 +0.00(+0.00%)
Aug 12, 2021 0.0450 0.0450 0.0400 0.0400 565,197 -0.00(-11.11%)
Aug 11, 2021 0.0450 0.0450 0.0400 0.0450 110,853 +0.00(+12.50%)
Aug 10, 2021 0.0450 0.0450 0.0400 0.0400 10,649 +0.00(+0.00%)
Aug 09, 2021 0.0500 0.0500 0.0400 0.0400 118,051 -0.01(-20.00%)
Aug 06, 2021 0.0450 0.0500 0.0400 0.0500 191,005 +0.01(+11.11%)
Aug 05, 2021 0.0450 0.0450 0.0400 0.0450 18,324 +0.00(+0.00%)
Aug 04, 2021 0.0500 0.0500 0.0400 0.0450 320,925 -0.01(-10.00%)
Aug 03, 2021 0.0450 0.0500 0.0450 0.0500 102,745 +0.01(+11.11%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 29, 2021 0.0500 0.0500 0.0450 0.0500 112,541 +0.00(+0.00%)
Jul 28, 2021 0.0450 0.0500 0.0400 0.0500 141,047 +0.00(+0.00%)
Jul 27, 2021 0.0500 0.0500 0.0500 0.0500 15,808 +0.00(+0.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 39,454 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0500 0.0500 0.0500 6,725 +0.00(+0.00%)
Jul 22, 2021 0.0500 0.0500 0.0450 0.0500 11,434 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0450 0.0500 16,788 +0.00(+0.00%)
Jul 20, 2021 0.0500 0.0500 0.0450 0.0500 92,720 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0550 0.0500 0.0500 173,128 -0.00(-9.09%)
Jul 16, 2021 0.0550 0.0550 0.0500 0.0550 110,383 +0.00(+10.00%)
Jul 15, 2021 0.0550 0.0550 0.0500 0.0500 158,358 -0.00(-9.09%)
Jul 14, 2021 0.0550 0.0600 0.0500 0.0550 121,373 +0.00(+0.00%)
Jul 13, 2021 0.0550 0.0550 0.0500 0.0550 158,540 -0.00(-8.33%)
Jul 12, 2021 0.0600 0.0600 0.0550 0.0600 163,986 +0.00(+0.00%)
Jul 09, 2021 0.0600 0.0600 0.0500 0.0600 306,360 +0.00(+9.09%)
Jul 08, 2021 0.0550 0.0600 0.0500 0.0550 964,197 +0.00(+0.00%)
Jul 07, 2021 0.0600 0.0600 0.0550 0.0550 71,376 +0.00(+0.00%)
Jul 06, 2021 0.0550 0.0600 0.0550 0.0550 28,716 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0550 0.0550 132,488 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.