SPDR S&P TRANSPORTATION $69.50

up +0.15


21/5/2013 02:21 PM  |  NYSEARCA : XTN  |  Industries :
Type:

XTN historical data

Date Open High Low Close Volume
5/20/2013 69.77 69.82 69.23 69.35 124
5/17/2013 69.33 69.55 69.10 69.48 77
5/16/2013 69.35 69.35 68.73 68.73 38
5/15/2013 68.41 69.41 68.41 68.98 108
5/14/2013 67.57 68.27 67.48 68.17 147
5/13/2013 67.87 67.87 67.00 67.20 77
5/10/2013 67.10 67.75 67.10 67.59 117
5/9/2013 68.53 68.53 67.02 67.02 41
5/8/2013 68.46 68.46 67.35 67.71 122
5/7/2013 67.11 67.72 67.11 67.71 144
5/6/2013 66.37 67.10 66.14 66.90 192
5/3/2013 65.26 66.35 65.26 65.84 130
5/2/2013 64.20 64.63 64.20 64.38 45
5/1/2013 64.64 64.75 63.41 63.41 88
4/30/2013 64.91 64.91 64.10 64.63 34
4/29/2013 64.39 64.57 64.20 64.38 21
4/26/2013 64.09 64.20 63.88 64.20 19
4/25/2013 64.09 64.36 63.83 63.83 57
4/24/2013 63.67 63.99 63.55 63.78 30
4/23/2013 63.68 63.95 63.01 63.30 94
4/22/2013 63.19 63.49 62.44 62.95 135
4/19/2013 62.22 63.29 62.22 63.18 29
4/18/2013 62.48 62.65 62.18 62.31 190
4/17/2013 63.06 63.13 62.18 62.69 36
4/16/2013 62.76 63.52 62.70 63.52 199
4/15/2013 64.26 64.26 61.98 61.98 50
4/12/2013 64.60 64.70 64.03 64.60 53
4/11/2013 65.18 65.18 64.50 64.59 231
4/10/2013 63.52 64.67 63.35 64.64 90
4/9/2013 63.64 63.77 63.33 63.51 94
4/8/2013 63.00 63.43 62.77 63.43 38
4/5/2013 61.27 62.92 60.20 62.92 242
4/4/2013 62.29 62.56 61.92 62.56 297
4/3/2013 63.15 63.50 62.19 62.37 134
4/2/2013 64.70 64.70 63.22 63.35 264
4/1/2013 66.00 66.00 64.22 64.33 130
3/28/2013 65.56 65.56 65.22 65.53 365
3/27/2013 64.60 65.19 64.30 65.12 77
3/26/2013 64.84 65.27 64.52 64.82 601
3/25/2013 65.67 65.74 64.26 64.65 182
3/22/2013 65.09 65.20 64.80 65.16 45
3/21/2013 65.20 65.47 64.44 64.71 103
3/20/2013 65.61 65.72 65.30 65.64 183
3/19/2013 66.15 66.15 64.76 65.47 205
3/18/2013 64.70 65.79 64.39 65.56 201
3/15/2013 66.79 66.79 65.11 65.44 99
3/14/2013 65.30 65.74 65.10 65.60 167
3/13/2013 64.67 65.33 63.91 65.33 142
3/12/2013 64.00 64.00 63.56 63.72 99
3/11/2013 63.77 63.96 63.57 63.78 228
3/8/2013 63.59 63.70 63.25 63.70 167
3/7/2013 63.09 63.09 62.62 62.87 500
3/6/2013 63.72 63.78 62.96 62.98 794
3/5/2013 62.53 63.42 62.53 63.24 60
3/4/2013 61.07 62.13 61.07 62.11 127
3/1/2013 60.86 61.30 60.50 61.15 97
2/28/2013 61.32 61.45 60.86 61.17 166
2/27/2013 60.50 61.13 60.47 61.09 74
2/26/2013 59.06 59.47 59.00 59.43 628
2/25/2013 60.79 61.24 59.46 59.46 55
2/22/2013 60.24 60.58 60.09 60.34 120
2/21/2013 61.36 61.36 59.30 59.68 137
2/20/2013 61.80 61.80 60.33 60.48 223
2/19/2013 61.36 61.69 61.34 61.69 835
2/15/2013 61.40 61.43 60.78 60.85 112
2/14/2013 61.60 61.60 60.55 60.72 63
2/13/2013 60.50 60.67 60.49 60.67 11
2/12/2013 61.11 61.11 60.13 60.13 109
2/11/2013 61.01 61.01 60.18 60.36 74
2/8/2013 60.36 60.41 60.19 60.41 75
2/7/2013 60.17 60.17 59.83 59.99 31
2/6/2013 59.17 59.88 59.17 59.83 20
2/5/2013 59.28 59.91 59.26 59.89 212
2/4/2013 59.85 59.85 58.94 59.17 228
2/1/2013 60.32 60.32 59.56 59.66 145
1/31/2013 59.34 59.37 59.13 59.28 67
1/30/2013 60.36 60.36 59.06 59.06 36
1/29/2013 60.20 60.20 59.80 60.00 14
1/28/2013 60.12 60.48 60.11 60.34 79
1/25/2013 60.11 60.45 59.76 60.22 143
1/24/2013 60.06 60.16 59.71 59.99 122
1/23/2013 58.86 58.86 58.49 58.58 198
1/22/2013 58.04 59.15 58.04 58.70 116
1/18/2013 57.92 58.04 57.71 58.04 16
1/17/2013 57.68 57.94 57.68 57.86 37
1/16/2013 57.18 57.50 57.05 57.48 18
1/15/2013 57.04 57.16 57.03 57.16 7
1/14/2013 56.72 56.98 56.72 56.98 9
1/11/2013 56.83 57.03 56.70 56.80 77
1/10/2013 56.80 56.90 56.71 56.90 13
1/9/2013 56.67 56.74 56.57 56.71 85
1/8/2013 56.18 56.23 56.18 56.23 2
1/7/2013 56.41 56.41 56.26 56.26 7
1/4/2013 53.13 56.48 53.13 56.44 37
1/3/2013 55.22 55.22 55.22 55.22 0
1/2/2013 55.30 55.40 54.94 55.22 27
12/31/2012 53.25 53.78 53.25 53.78 11
12/28/2012 53.15 53.15 53.15 53.15 1
12/27/2012 52.97 53.25 52.97 53.25 12
12/26/2012 53.81 53.81 53.81 53.81 2
Marketplace
Trading Center