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 (%)
Jan 29, 2021 0.0350 0.0350 0.0350 0.0350 110,430 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0300 0.0350 211,550 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0350 0.0350 318,207 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0350 0.0350 211,307 -0.00(-12.50%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 37,793 +0.01(+33.33%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jan 21, 2021 0.0350 0.0350 0.0350 0.0350 106,125 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 293,550 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0500 0.0350 0.0350 456,669 -0.01(-22.22%)
Jan 18, 2021 0.0400 0.0450 0.0400 0.0450 1,156,908 +0.01(+50.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+20.00%)
Jan 14, 2021 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
Jan 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0300 0.0300 5,075 +0.00(+20.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 07, 2021 0.0350 0.0350 0.0250 0.0250 457,333 -0.01(-28.57%)
Jan 06, 2021 0.0350 0.0350 0.0350 0.0350 16,667 +0.01(+16.67%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 228,000 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 303,800 +0.00(+0.00%)
Dec 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 188,032 -0.01(-25.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 22, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 29,035 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0.0300 50,100 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+20.00%)
Dec 16, 2020 0.0300 0.0300 0.0250 0.0250 330,000 -0.00(-16.67%)
Dec 15, 2020 0.0300 0.0300 0.0300 0.0300 161,000 +0.00(+20.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 20,020 +0.00(+20.00%)
Dec 04, 2020 0.0250 0.0250 0.0250 0.0250 30,028 +0.00(+0.00%)
Dec 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 30, 2020 0.0400 0.0400 0.0300 0.0300 405,000 -0.01(-25.00%)
Nov 27, 2020 0.0300 0.0400 0.0300 0.0400 285,000 +0.01(+60.00%)
Nov 26, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 25, 2020 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 30 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0300 16,000 +0.00(+20.00%)
Nov 20, 2020 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Nov 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 16, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
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.