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 (%)
May 29, 2020 0.0600 0.0700 0.0600 0.0650 218,000 +0.01(+18.18%)
May 28, 2020 0.0500 0.0700 0.0500 0.0550 813,481 +0.01(+37.50%)
May 27, 2020 0.0500 0.0500 0.0400 0.0400 125,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 35,483 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 112,000 -0.01(-20.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2020 0.0400 0.0550 0.0400 0.0550 99,950 +0.00(+10.00%)
May 13, 2020 0.0700 0.0700 0.0400 0.0500 198,960 -0.01(-16.67%)
May 12, 2020 0.0300 0.0850 0.0300 0.0600 526,050 +0.04(+200.00%)
May 11, 2020 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0250 0.0200 0.0250 41,000 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 21, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 16, 2020 0.0250 0.0250 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0150 0.0150 15,000 -0.01(-25.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0200 149,100 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0200 0.0200 34,500 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 171,000 +0.00(+20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 45,010 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 6,100 -0.01(-14.29%)
Mar 03, 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.