$104.28 -1.25 (%) SPDR S&P Trns Shs - NYSEARCA

Apr. 27, 2015 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
3/3/2015108.35108.35107.08107.8943,706
3/2/2015107.43108.98107.31108.6468,104
2/27/2015108.60108.79107.72107.7260,710
2/26/2015108.91108.91107.94108.6435,936
2/25/2015109.27109.69108.49108.7358,047
2/24/2015108.32109.42108.06109.3043,957
2/23/2015108.18108.48107.62108.4534,002
2/20/2015107.06108.08106.27108.0731,800
2/19/2015107.16108.19107.16107.3772,711
2/18/2015106.50106.80105.84106.8041,665
2/17/2015106.44106.88106.09106.4343,074
2/13/2015105.73106.56105.59106.4834,030
2/12/2015105.09105.78104.68105.7851,478
2/11/2015104.38105.20104.38104.8148,459
2/10/2015103.75104.60102.98104.4488,288
2/9/2015103.38103.92102.67103.0644,637
2/6/2015104.23104.99103.46104.11149,373
2/5/2015102.96104.21102.96104.02124,272
2/4/2015102.35103.20101.70102.6248,804
2/3/2015101.55102.19101.01102.17192,839
2/2/2015100.66101.3699.00101.33141,087
1/30/2015103.28103.28100.27100.32127,895
1/29/2015103.28103.97102.22103.90200,600
1/28/2015106.38106.47102.87103.21120,889
1/27/2015105.43106.00104.47105.3077,549
1/26/2015105.95106.40105.24106.3980,886
1/23/2015106.00106.07105.12105.69141,167
1/22/2015104.11106.61103.78106.55273,078
1/21/2015103.47104.03102.33103.20124,305
1/20/2015103.00103.52101.96103.4178,777
1/16/2015101.02102.45100.77102.4083,814
1/15/2015102.13102.77101.24101.3599,015
1/14/2015102.37103.44101.13102.09108,282
1/13/2015104.45105.63102.60103.65142,959
1/12/2015104.01104.36102.83103.3975,213
1/9/2015105.83105.92103.87103.9398,566
1/8/2015103.94105.68103.91105.43174,527
1/6/2015105.59105.66101.80102.93167,835
1/5/2015108.00108.81104.85105.13137,382
1/2/2015109.78109.78106.65108.00123,228
12/31/2014109.22109.80108.48108.50121,938
12/30/2014108.41109.17108.31108.8389,631
12/29/2014108.44109.22108.01108.71129,540
12/26/2014108.70108.98108.15108.5087,746
12/24/2014107.73108.41107.72108.1048,445
12/23/2014107.33107.65106.57107.51108,032
12/22/2014106.32106.65105.91106.4988,110
12/19/2014105.46106.08104.56105.7957,849
12/18/2014105.38105.38103.66105.26131,636
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center