$95.97 +2.23 (%) SPDR S&P Trns Shs - NYSEARCA

Jul. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
7/27/201594.4894.4893.5693.7429,933
7/24/201596.6096.6094.8395.0227,125
7/23/201598.8398.8396.3496.3933,165
7/22/201598.4798.8098.0098.0922,491
7/21/201597.5598.9697.5098.6518,949
7/20/201598.4998.4997.4897.5526,405
7/17/201598.2599.0798.1598.3966,176
7/16/201597.6698.4097.5697.7322,811
7/15/201598.2898.2897.2097.2226,142
7/14/201598.7598.8297.9798.3932,966
7/13/201598.0499.2898.0498.9420,789
7/10/201596.5297.7496.5297.7117,213
7/9/201595.8396.6095.4295.4939,670
7/8/201596.2796.2794.2994.8947,567
7/7/201596.2697.2295.0297.1032,100
7/6/201595.9697.3895.3196.2371,073
7/2/201596.6097.0795.9996.3948,010
7/1/201597.7397.8995.7896.56243,607
6/30/201596.9697.8396.6796.8840,748
6/29/201597.6498.5096.1296.1367,287
6/26/201599.0799.4298.3698.5039,083
6/25/201599.8299.8298.7198.9373,074
6/24/2015101.30101.3099.1599.3233,995
6/23/2015101.65101.95101.24101.5528,209
6/22/2015100.82101.77100.82101.5557,166
6/19/2015100.71101.34100.64100.6528,092
6/18/201599.10100.9299.10100.7059,170
6/17/201599.0399.1798.4398.9126,762
6/16/201599.6799.6798.9399.1330,003
6/15/201599.63100.1699.0099.7637,939
6/12/2015100.35100.77100.24100.4335,844
6/11/201599.81100.9899.81100.6539,354
6/10/201599.35100.8299.35100.3328,687
6/9/201599.4199.6598.2699.1397,861
6/8/2015102.07102.0799.6899.7553,649
6/5/2015100.89102.27100.89102.2255,556
6/4/2015101.72102.12100.76100.9262,076
6/3/2015100.39102.18100.39101.8628,920
6/2/201599.95101.0699.80100.53111,793
6/1/201599.46100.8899.18100.6588,191
5/29/2015100.50100.5098.8599.4771,506
5/28/2015101.19101.19100.15100.76171,425
5/27/2015100.10101.5399.98101.4452,179
5/26/2015101.21101.5599.5399.70462,913
5/22/2015102.12102.78101.24101.5793,660
5/21/2015101.80102.71101.70102.46116,070
5/20/2015104.22104.22101.85102.0488,194
5/19/2015105.28105.33104.30104.3923,185
5/18/2015103.77105.18103.77105.1229,154
5/15/2015103.84104.18102.99103.9018,415
5/14/2015103.03103.56102.88103.4233,857
5/13/2015103.77105.23102.62102.6942,764
5/12/2015104.31104.31103.36103.6916,682
5/11/2015104.58105.47104.58104.8525,788
5/8/2015104.75105.50104.67104.7759,912
5/7/2015102.30104.52102.30104.0925,617
5/6/2015102.18102.49101.41102.3732,899
5/5/2015103.25103.60102.05102.1553,195
5/4/2015104.05104.75103.49103.5722,328
5/1/2015102.10103.82102.03103.7129,180
4/30/2015102.28102.71101.30101.7257,835
4/29/2015104.42104.52102.27103.0547,831
4/28/2015104.02105.01103.07104.7132,980
4/27/2015105.82105.82103.86104.14279,284
4/24/2015105.80105.84105.47105.5330,525
4/23/2015104.92106.00104.86105.5226,441
4/22/2015105.62105.77104.60105.4141,799
4/21/2015104.52105.42104.29105.3763,159
4/20/2015102.86104.63102.86104.5266,453
4/17/2015102.82102.85102.14102.60149,155
4/16/2015103.22104.01103.22103.4070,594
4/15/2015103.97104.20103.15103.5845,691
4/14/2015102.58103.19102.03103.05103,805
4/13/2015103.25104.28103.03103.0644,587
4/10/2015102.88103.58102.87103.4552,420
4/9/2015102.64102.70101.79102.5835,419
4/8/2015101.88102.51101.53102.5182,633
4/7/2015101.85102.62101.60101.66107,870
4/6/2015101.51102.66101.25101.79109,818
4/2/2015104.52104.87102.68102.70127,011
4/1/2015105.68105.85104.32104.7970,115
3/31/2015106.47106.70105.77106.3161,434
3/30/2015106.43107.14106.28106.9440,196
3/27/2015105.62106.08105.34106.02121,785
3/26/2015105.17105.73104.44105.3667,862
3/25/2015109.29109.29106.25106.3276,971
3/24/2015109.59109.61108.79108.9150,048
3/23/2015111.35111.35109.55109.5550,736
3/20/2015110.61111.16110.24111.14252,538
3/19/2015110.33110.88109.81110.3562,077
3/18/2015109.45110.50109.00110.1971,130
3/17/2015109.02109.87109.02109.6663,931
3/16/2015108.47109.34108.47109.1046,711
3/13/2015108.22108.53107.20107.8228,502
3/11/2015105.44106.80105.27106.6424,549
3/10/2015106.17106.20105.07105.2232,279
3/9/2015106.28107.22106.28106.9070,732
3/6/2015107.04107.54106.13106.2773,095
3/5/2015107.50107.50106.63107.3056,438
3/4/2015107.46107.56106.88107.2740,200
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!