SPDR S&P Trns Shs  $93.71

down -1.00


23/9/2014 04:00 PM  |  NYSEARCA : XTN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
7/25/201495.5095.5094.1594.3217,705
7/24/201496.9396.9395.1995.4224,086
7/23/201495.6096.2795.6096.0352,112
7/22/201494.1395.2194.1395.0620,075
7/21/201494.4994.4993.4893.9728,492
7/18/201494.0094.5093.8094.3512,355
7/17/201494.7894.9093.2893.3686,411
7/16/201494.9995.0994.4694.8441,536
7/15/201494.3994.6193.9094.4417,471
7/14/201494.1594.3893.9593.9521,317
7/11/201493.7593.7593.2593.4210,913
7/10/201492.6493.8292.0093.536,585
7/9/201493.7694.1193.0493.7315,754
7/8/201493.0793.2491.8593.1719,787
7/7/201494.9195.0093.2793.5615,227
7/3/201494.3194.8394.3194.7614,904
7/2/201494.3494.8393.9694.0853,238
7/1/201494.3595.1694.3594.8318,104
6/30/201493.4094.1693.2793.8250,743
6/27/201492.6893.3992.6893.399,196
6/26/201493.5793.5792.1392.9713,199
6/25/201492.3293.1092.0093.0723,870
6/24/201493.4093.8792.3492.3444,495
6/20/201493.7893.7893.2093.5223,909
6/19/201493.5193.5192.9293.299,370
6/18/201492.2593.1392.1893.1227,565
6/17/201491.8792.3291.4692.0815,342
6/16/201491.7992.0591.4591.8015,472
6/13/201491.5392.3191.3092.05105,680
6/12/201493.5493.5491.2191.5942,202
6/11/201494.0294.0293.2793.5018,913
6/10/201494.7494.7493.9094.5311,516
6/9/201494.6095.1694.4594.7326,291
6/6/201493.7894.5793.5394.5723,187
6/5/201492.8593.7892.5093.7150,645
6/4/201491.5892.5991.5892.5978,803
6/3/201492.3792.5191.4391.8787,253
6/2/201492.5092.5091.0892.3846,352
5/30/201492.2892.2891.4891.9130,688
5/29/201492.2492.2891.7192.2842,395
5/28/201491.4191.9190.7691.7746,099
5/27/201490.9191.2990.7591.0051,739
5/23/201489.5890.3889.4590.30102,704
5/22/201488.7089.6288.6289.4758,053
5/21/201488.8788.9188.0088.5912,069
5/20/201489.4089.4087.6388.2036,657
5/19/201488.0089.2587.7289.2492,110
5/16/201488.0488.0687.1888.0630,933
5/15/201488.3588.3586.5087.59154,788
5/13/201489.7690.7388.9589.2210,574
5/12/201488.1389.1087.4989.0166,888
5/8/201487.2088.1486.6386.8876,828
5/7/201486.2987.1086.2987.105,367
5/6/201487.1487.4086.8186.815,891
5/5/201487.5087.6786.8687.475,683
5/2/201488.2588.3787.5687.638,717
5/1/201487.1688.0887.1687.6014,819
4/30/201486.0086.8686.0086.7319,034
4/29/201485.7986.3085.2786.287,844
4/28/201486.7886.7985.1085.904,737
4/25/201486.8887.0386.1786.3811,913
Trading Center