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 (%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 181,958 +0.00(+0.00%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.1000 39,809 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.1000 0.0950 0.1000 77,438 +0.00(+0.00%)
Mar 26, 2021 0.0950 0.1000 0.0950 0.1000 162,998 +0.01(+5.26%)
Mar 25, 2021 0.0950 0.1000 0.0850 0.0950 150,722 +0.00(+0.00%)
Mar 24, 2021 0.0900 0.1000 0.0850 0.0950 486,010 +0.01(+5.56%)
Mar 23, 2021 0.0900 0.0950 0.0850 0.0900 338,468 -0.01(-5.26%)
Mar 22, 2021 0.0950 0.1000 0.0900 0.0950 171,165 -0.01(-5.00%)
Mar 19, 2021 0.1000 0.1000 0.0950 0.1000 104,820 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.1000 0.0900 0.1000 342,199 +0.00(+0.00%)
Mar 17, 2021 0.1000 0.1050 0.0900 0.1000 554,856 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1050 0.0950 0.1000 352,920 -0.00(-4.76%)
Mar 15, 2021 0.1050 0.1100 0.0950 0.1050 490,051 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1050 0.0950 0.1050 380,139 +0.00(+5.00%)
Mar 11, 2021 0.1050 0.1050 0.0950 0.1000 782,592 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1000 469,424 -0.00(-4.76%)
Mar 09, 2021 0.1100 0.1100 0.1000 0.1050 495,810 -0.01(-4.55%)
Mar 08, 2021 0.1100 0.1150 0.1050 0.1100 274,376 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.0950 0.1100 684,302 +0.00(+0.00%)
Mar 04, 2021 0.1150 0.1300 0.1050 0.1100 948,052 -0.01(-12.00%)
Mar 03, 2021 0.1300 0.1350 0.1150 0.1250 745,633 -0.01(-3.85%)
Mar 02, 2021 0.1150 0.1450 0.1100 0.1300 2,470,402 +0.02(+18.18%)
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.