SPDR RUSSELL 3000 ETF (NY: THRK)
139.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 139.93 139.93 139.93 139.93 493 +0.00(+0.00%)
Apr 16, 2014 139.67 139.93 139.67 139.93 747 +1.21(+0.87%)
Apr 15, 2014 137.96 138.72 137.50 138.72 2,242 +1.22(+0.89%)
Apr 14, 2014 137.68 138.20 137.50 137.50 1,039 +0.59(+0.43%)
Apr 11, 2014 137.77 137.80 136.91 136.91 2,870 -1.87(-1.35%)
Apr 10, 2014 141.03 141.03 138.78 138.78 614 -1.41(-1.01%)
Apr 09, 2014 140.19 140.19 140.19 140.19 480 +0.35(+0.25%)
Apr 08, 2014 139.34 139.84 139.24 139.84 1,569 +0.16(+0.11%)
Apr 07, 2014 139.96 139.96 138.99 139.68 7,983 -1.59(-1.13%)
Apr 04, 2014 141.27 141.27 141.27 141.27 438 -1.59(-1.12%)
Apr 03, 2014 142.77 142.86 142.77 142.86 731 -0.13(-0.09%)
Apr 02, 2014 142.86 142.99 142.86 142.99 6,206 +0.51(+0.36%)
Apr 01, 2014 142.63 142.63 142.17 142.48 2,887 +2.35(+1.68%)
Mar 31, 2014 140.13 140.13 140.13 140.13 632 +0.00(+0.00%)
Mar 28, 2014 139.79 140.78 139.79 140.13 3,838 +0.82(+0.59%)
Mar 27, 2014 139.18 139.88 139.18 139.31 1,739 -1.79(-1.27%)
Mar 26, 2014 141.69 141.69 141.03 141.10 3,339 -0.02(-0.01%)
Mar 25, 2014 141.00 141.17 140.74 141.12 4,018 +0.57(+0.40%)
Mar 24, 2014 141.58 141.58 140.21 140.55 2,452 -1.06(-0.75%)
Mar 21, 2014 142.50 142.64 141.43 141.61 2,692 -0.64(-0.45%)
Mar 20, 2014 141.26 142.25 141.26 142.25 503 +0.80(+0.56%)
Mar 19, 2014 142.66 142.66 140.94 141.45 3,160 -0.87(-0.61%)
Mar 18, 2014 142.49 142.49 142.18 142.32 30,102 +0.79(+0.56%)
Mar 17, 2014 140.82 141.53 140.82 141.53 1,561 +1.12(+0.80%)
Mar 14, 2014 140.32 140.80 140.20 140.41 2,366 +0.01(+0.01%)
Mar 13, 2014 141.62 141.62 140.40 140.40 4,075 -1.52(-1.07%)
Mar 12, 2014 141.52 141.93 141.52 141.93 594 -0.01(-0.01%)
Mar 11, 2014 143.11 143.11 141.94 141.94 769 -0.70(-0.49%)
Mar 10, 2014 142.50 142.70 142.25 142.64 4,236 +0.04(+0.03%)
Mar 07, 2014 143.60 143.60 142.46 142.60 1,372 -0.30(-0.21%)
Mar 06, 2014 142.85 142.90 142.85 142.90 631 +0.25(+0.18%)
Mar 05, 2014 142.80 142.91 142.53 142.65 3,561 -0.06(-0.04%)
Mar 04, 2014 141.92 142.71 141.92 142.71 1,322 +2.71(+1.94%)
Mar 03, 2014 140.56 140.56 140.00 140.00 4,330 -1.26(-0.89%)
Feb 28, 2014 141.92 141.92 141.26 141.26 838 +0.13(+0.09%)
Feb 27, 2014 140.54 141.14 140.30 141.13 2,342 +1.03(+0.74%)
Feb 26, 2014 140.21 140.21 140.10 140.10 602 -0.19(-0.14%)
Feb 25, 2014 140.87 140.87 140.29 140.29 2,643 -0.47(-0.33%)
Feb 24, 2014 140.31 141.07 140.31 140.76 1,828 +0.94(+0.67%)
Feb 21, 2014 139.96 139.96 139.82 139.82 2,145 -0.12(-0.09%)
Feb 20, 2014 139.53 139.94 139.53 139.94 706 +1.40(+1.01%)
Feb 19, 2014 140.03 140.03 138.54 138.54 8,729 -1.30(-0.93%)
Feb 18, 2014 139.51 139.84 139.51 139.84 1,891 +0.87(+0.63%)
Feb 14, 2014 138.97 138.97 138.97 0 +0.40(+0.29%)
Feb 13, 2014 136.84 138.57 136.84 138.57 2,861 +0.41(+0.30%)
Feb 12, 2014 137.97 138.16 137.97 138.16 821 +0.40(+0.29%)
Feb 11, 2014 136.38 137.76 136.38 137.76 729 +1.72(+1.26%)
Feb 10, 2014 136.03 136.12 135.61 136.04 2,099 +0.27(+0.20%)
Feb 07, 2014 135.12 135.77 135.12 135.77 568 +3.32(+2.51%)
Feb 06, 2014 132.45 132.45 132.45 132.45 38 +0.00(+0.00%)
Feb 05, 2014 132.08 132.50 132.08 132.45 969 -0.19(-0.14%)
Feb 04, 2014 131.82 132.98 131.82 132.64 6,121 +1.08(+0.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here