$46.34 +0.10 (%) SPDR S&P Trns Shs - NYSE ARCA

Aug. 29, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
7/19/201646.5146.6346.2746.4112,301
7/18/201646.6046.8046.3846.7228,406
7/15/201646.8146.8146.5546.7223,355
7/14/201646.8347.0346.7146.80131,757
7/13/201646.4846.5646.0546.5017,923
7/12/201645.7246.3245.7246.23132,202
7/11/201645.0045.3745.0045.3019,738
7/8/201643.9845.0043.9844.8726,526
7/7/201643.4343.9343.3543.5732,632
7/6/201643.0943.3742.5443.3763,457
7/5/201643.8943.8943.0743.3621,446
7/1/201643.6944.0943.6944.0722,230
6/30/201642.9943.6042.7843.6013,141
6/29/201642.3943.1942.3542.9620,513
6/28/201641.6541.9241.4441.8814,522
6/27/201642.1142.1140.5741.0128,238
6/24/201643.0443.3242.2642.4261,354
6/23/201644.3644.5944.3644.5212,156
6/22/201644.0844.2343.8444.0026,579
6/21/201644.4144.4143.9544.1112,464
6/20/201643.9645.1743.9644.6518,350
6/17/201643.7044.1343.7043.9323,946
6/16/201643.6743.7843.1643.6822,518
6/15/201644.0444.4444.0044.0214,999
6/14/201644.3944.7043.5843.8917,200
6/13/201644.8944.8944.5744.5818,651
6/10/201645.4845.5845.0545.159,734
6/9/201645.8445.9445.7045.9022,013
6/8/201645.7746.2045.7746.0626,286
6/7/201645.4145.8545.3545.7222,917
6/6/201644.4145.2444.4145.1825,696
6/3/201644.5844.7243.9744.5539,288
6/2/201644.5444.8044.5444.7238,381
6/1/201644.5244.8044.3544.7939,706
5/31/201644.6844.9244.6044.8570,961
5/27/201644.3144.6544.3144.6212,657
5/26/201644.4944.4944.0944.3410,356
5/25/201644.0744.5644.0744.5017,749
5/24/201643.7244.1743.7244.0311,371
5/23/201643.7943.9343.5243.5420,275
5/20/201643.5643.9943.5643.9015,179
5/19/201642.9543.3642.8343.2715,599
5/18/201643.1643.8443.1343.3016,403
5/17/201643.0144.1343.0143.4132,911
5/16/201642.9243.4142.9243.0725,014
5/13/201643.4343.4842.8042.8737,088
5/12/201644.4044.6043.4043.5350,025
5/11/201644.9745.1144.3644.3610,332
5/10/201644.4745.0644.4745.0113,657
5/9/201644.2044.5144.1944.3211,878
5/6/201643.8844.3643.6244.3512,054
5/5/201644.4744.7044.0044.0317,142
5/4/201644.7744.9144.1944.20202,717
5/3/201645.2745.2744.5144.8939,218
5/2/201645.4445.7245.2245.5458,113
4/29/201645.8045.8945.0045.3118,998
4/28/201646.5646.6645.8445.8522,292
4/27/201646.6147.0046.5146.8913,265
4/26/201646.1146.6045.9846.6011,967
4/25/201646.6746.6945.6845.8924,351
4/22/201646.1546.6946.1546.6462,486
4/21/201646.8846.8846.1846.3220,136
4/20/201647.1347.2246.9047.0833,660
4/19/201646.7847.4346.7847.1231,517
4/18/201646.2546.6446.1046.5017,490
4/15/201646.3646.4546.2546.3211,471
4/14/201646.3346.5046.1146.3124,284
4/13/201645.1546.2345.1546.1931,070
4/12/201644.5444.8844.4144.7810,201
4/11/201644.7045.3444.4644.4615,247
4/8/201644.6445.3544.6444.7229,816
4/7/201644.7544.8244.1344.2621,114
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center