$103.33 0.00 (%) SPDR S&P Trns Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
12/17/2014102.70103.52100.30103.33228,429
12/16/2014103.73104.01101.88102.01159,697
12/15/2014104.20104.73102.37103.71142,340
12/12/2014104.38104.69103.39103.42110,100
12/11/2014104.00105.40104.00104.3899,063
12/10/2014105.00105.25103.33103.41111,956
12/9/2014104.77104.84102.69104.61150,022
12/8/2014107.52107.52105.80106.22154,435
12/5/2014107.60108.19106.98107.30149,130
12/4/2014106.77107.25106.36106.93121,360
12/3/2014105.35106.75105.09106.6068,212
12/2/2014104.51105.61104.47105.26117,963
12/1/2014108.00108.13103.81104.03208,248
11/28/2014108.00108.00106.50106.66139,057
11/26/2014105.49105.49104.70105.0174,711
11/25/2014104.66105.25104.66105.02101,347
11/24/2014103.70104.49103.70104.4564,985
11/21/2014103.93103.93102.80103.1068,924
11/20/2014102.05103.05101.50102.8953,332
11/19/2014103.17103.17101.42102.1751,856
11/18/2014101.81103.22101.81102.7292,354
11/17/2014102.08102.70101.55101.7054,787
11/14/2014102.94103.26102.02102.2358,291
11/13/2014103.22103.44102.22102.96260,942
11/12/2014102.42103.08102.12103.0086,223
11/11/2014102.87103.31102.37102.6884,220
11/10/2014101.50102.83101.47102.79112,915
11/7/2014102.15102.15101.12101.4180,200
11/6/2014100.57101.61100.26101.61126,976
11/5/2014101.66101.7699.6399.89139,351
11/4/201499.25100.9699.25100.1591,316
11/3/201498.5099.1397.9898.9565,949
10/31/201498.4998.4996.6098.1591,925
10/30/201496.5897.0495.8096.2853,109
10/29/201498.0498.0496.0697.1455,405
10/28/201495.8997.5095.8197.41181,769
10/27/201494.0895.4293.4595.4246,944
10/24/201493.8494.4393.4094.2059,268
10/23/201493.1994.7993.1693.8081,978
10/22/201494.1394.7592.1692.1691,290
10/21/201491.4293.9391.4293.9383,769
10/20/201488.9790.7388.9790.7391,862
10/17/201489.2989.6688.4289.0261,892
10/16/201484.9488.6084.4087.9966,887
10/15/201483.9587.0283.7086.5897,596
10/14/201483.5787.0683.5785.9560,551
10/13/201486.6887.5083.5783.61101,756
10/10/201487.7088.0385.7886.0953,471
10/9/201490.0490.4087.7387.7632,607
10/8/201489.5490.0587.7289.94220,468
10/7/201492.0292.0289.5789.5839,848
10/6/201493.5093.5892.0192.1233,965
10/3/201492.0993.3192.0993.0395,040
10/2/201490.4891.6289.8691.3627,954
10/1/201492.4892.6590.2690.4763,691
9/30/201493.6494.1393.0193.1525,749
9/29/201493.1994.0392.6193.8721,224
9/26/201493.2494.0893.2494.0514,461
9/25/201493.7993.7992.1793.0450,815
9/24/201493.7894.2493.3394.1513,909
9/23/201494.3795.0193.7093.7147,120
9/22/201496.4396.4394.5894.7139,310
9/19/201497.8598.4596.0996.4429,870
9/18/201497.0097.3596.7897.3018,216
9/17/201495.7397.0095.7396.4841,056
9/16/201495.0095.5694.4495.4517,052
9/12/201495.9896.3695.8896.1118,463
9/11/201495.6595.9095.0495.736,340
9/10/201495.1495.6094.5995.5230,587
9/9/201496.5596.5595.0895.2022,955
9/8/201496.2396.7796.2096.4325,130
9/5/201495.5796.2595.1796.228,063
9/4/201495.2196.3895.2195.7210,550
9/3/201495.6495.8694.9695.0714,973
9/2/201494.2695.8294.2695.8215,782
8/29/201494.3594.3593.7094.1914,589
8/28/201494.5794.5793.8794.1521,980
8/27/201494.9395.0094.6094.6712,127
8/26/201495.5595.5894.7594.8823,630
8/25/201496.0196.0195.0895.4417,642
8/22/201494.5895.3894.2495.0915,803
8/21/201495.2795.2794.5094.7715,843
8/20/201494.9795.2794.4795.2430,538
8/19/201495.3095.3795.0295.1059,682
8/18/201493.9295.0193.6095.0134,134
8/15/201493.7193.7191.7392.6910,065
8/14/201492.2592.8592.2492.8511,100
8/13/201491.6892.4891.6892.1118,403
8/12/201491.3891.7491.2591.48265,511
8/11/201491.0091.8790.9891.5418,476
8/8/201489.3690.4888.8790.4819,120
8/7/201489.7890.2489.0889.46105,492
8/6/201489.4790.0789.1489.5963,373
8/5/201490.4291.0489.4889.8949,458
8/4/201490.9091.0589.7990.8464,832
8/1/201490.9691.0689.5690.57158,242
7/31/201492.8492.8491.2091.2040,081
7/30/201492.7293.5292.5593.3321,452
7/29/201492.9893.3092.0092.1018,844
7/28/201494.9394.9392.8593.0820,518
  • Showing 1-100 of 976 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center