$56.48 -0.34 (%) SPDR S&P Trns Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
12/9/201657.0357.4356.3856.48237,907
12/8/201656.6356.9656.0856.82227,981
12/7/201655.0656.5354.9656.42180,200
12/6/201654.5055.0354.3054.9669,377
12/5/201654.5654.7954.3254.40182,659
12/2/201654.2254.5354.1654.2747,378
12/1/201653.9654.3553.9654.2069,006
11/30/201653.9454.1553.5753.8463,267
11/29/201653.7654.0653.6653.67163,903
11/28/201654.3854.3853.6053.79115,046
11/25/201654.4254.4854.2554.3731,976
11/23/201653.5854.2253.5454.2259,883
11/21/201653.4353.5353.3053.41102,839
11/18/201653.2453.3552.9453.24115,820
11/17/201652.6553.0952.6353.0788,806
11/16/201652.7352.9952.4852.62352,038
11/15/201653.1253.1652.3652.94282,251
11/14/201651.6952.6351.6252.59127,549
11/11/201651.0151.4350.7251.4155,636
11/10/201650.2151.2850.2150.9989,458
11/9/201648.0450.0448.0449.9492,179
11/8/201648.4349.2647.9549.1753,967
11/7/201648.1949.1548.1949.1550,490
11/4/201647.3147.9947.2747.5718,647
11/3/201647.2747.6647.2747.2921,370
11/2/201647.0947.4147.0347.05223,507
11/1/201647.5747.5746.8747.16118,288
10/31/201647.2547.4847.2247.459,121
10/28/201647.1747.5646.9747.1224,530
10/27/201647.3647.3646.9347.2419,243
10/26/201646.8847.6546.8547.2019,859
10/25/201647.6047.7647.4247.509,263
10/24/201647.5047.7047.4747.5723,800
10/21/201646.8747.3846.7747.3836,745
10/20/201647.4147.6047.2647.3825,173
10/19/201647.1547.4947.1047.377,751
10/18/201647.1947.1946.9747.0515,618
10/17/201646.8647.0846.8146.8213,065
10/14/201647.4647.6646.9246.9419,026
10/13/201646.9047.2946.4647.287,537
10/12/201647.4447.4547.1647.2616,512
10/11/201647.9847.9847.2847.4442,535
10/10/201647.5748.0047.5747.9519,540
10/7/201647.7747.7747.1047.3620,598
10/6/201647.6847.8547.3847.7872,922
10/5/201647.5747.8847.5447.8213,600
10/4/201647.7748.0647.3647.3810,698
10/3/201647.1747.5547.1747.5545,567
9/30/201646.8547.4246.8547.2934,659
9/29/201646.8947.1746.6546.7817,239
9/28/201646.6547.0646.6547.0116,392
9/27/201646.6446.8246.4646.7042,246
9/26/201646.4746.6046.4446.4411,365
9/23/201646.7246.7246.4646.669,006
9/22/201646.8547.1446.7646.8113,870
9/21/201646.2846.6046.0746.5611,033
9/20/201646.5746.5946.0646.0760,607
9/19/201646.6046.7146.2846.3810,224
9/16/201646.5046.5046.2046.2431,771
9/15/201646.0946.6746.0946.6052,545
9/14/201646.1446.3045.9346.0932,328
9/13/201646.9246.9246.0846.2020,425
9/12/201646.2747.2346.2547.1438,421
9/9/201647.8247.8346.6246.6227,393
9/8/201648.0748.2047.9048.20171,714
9/7/201647.2448.0547.2448.04144,254
9/6/201647.2147.2146.9647.1223,258
9/2/201647.0547.3447.0047.1035,713
9/1/201646.7446.9046.4346.8844,721
8/31/201646.8246.8446.2846.6431,518
8/30/201646.4546.9246.4546.8637,180
8/29/201646.3346.5646.3346.345,386
8/26/201646.6246.7946.1146.2419,632
8/25/201646.7946.7946.4446.4512,982
8/24/201646.9447.1646.8246.8612,328
8/23/201646.7647.0546.7646.9437,954
8/22/201646.6546.6546.3346.5618,182
8/19/201646.4246.9046.4246.77100,313
8/18/201646.3246.6546.2246.6530,422
8/17/201646.2646.3846.0446.3312,648
8/16/201646.2746.3146.1146.248,241
8/15/201646.0646.5046.0646.3030,901
8/12/201646.1346.1345.9546.039,110
8/11/201646.0946.4046.0846.2125,749
8/10/201646.3046.3045.9046.0216,450
8/9/201646.6846.6946.2146.2510,921
8/8/201646.7747.1046.6146.6635,181
8/5/201646.0046.8046.0046.7524,908
8/4/201645.7245.8545.4145.7375,515
8/3/201645.2145.5845.2145.5219,235
8/2/201646.2146.2145.1245.25357,504
8/1/201646.3646.6046.2346.3726,186
7/29/201646.5946.8946.5046.6375,829
7/28/201646.3046.7246.0146.6713,132
7/27/201647.0247.0246.3946.525,551
7/26/201646.4547.0146.4546.9912,109
7/25/201646.9246.9246.3846.3820,709
7/22/201646.0346.9546.0346.9210,231
7/21/201646.0246.2445.6045.8932,507
7/20/201646.4646.8846.2846.3712,763
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center