$38.86 -0.86 (%) SPDR S&P Trns Shs - NYSEARCA

Feb. 11, 2016 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
2/10/201640.0440.5039.6939.7288,994
2/9/201638.9340.1538.9339.9180,162
2/8/201639.3539.5038.7539.4037,985
2/5/201640.4240.6139.7539.8824,645
2/4/201639.2140.7339.2140.6058,084
2/3/201639.1039.2738.1139.21164,808
2/2/201639.8739.8738.7238.8117,296
2/1/201639.3640.3639.3040.1545,082
1/29/201638.3939.7038.3939.6717,092
1/28/201639.2639.2637.9738.2941,925
1/27/201639.5339.9638.7538.9241,238
1/26/201638.0739.4138.0739.4114,933
1/25/201638.5038.5137.7737.7725,693
1/22/201638.5739.1138.3938.6333,024
1/21/201637.3638.2337.1637.9225,430
1/20/201636.8837.7735.8637.3856,301
1/19/201638.1838.1836.9337.3035,412
1/15/201637.1737.8236.8037.6842,830
1/14/201637.8238.5536.8438.25186,857
1/13/201639.4239.5037.4037.6993,533
1/12/201639.3939.5238.6839.3683,483
1/11/201639.2739.3238.5539.10426,550
1/8/201639.9540.0939.1939.2335,971
1/7/201640.4640.4639.5939.7197,310
1/6/201641.4941.8641.0041.20144,258
1/5/201642.0142.1541.6142.0890,716
1/4/201642.0942.1841.4941.9443,810
12/31/201542.7343.1642.6142.8563,070
12/30/201543.3843.3842.8842.9245,184
12/29/201543.0643.4943.0543.4597,786
12/28/201543.2943.5342.8043.13588,029
12/24/201543.3843.8243.3843.6146,632
12/23/201543.1443.6542.9543.49225,151
12/22/201542.5143.0842.3642.9644,205
12/21/201541.9142.4941.9142.3060,392
12/18/201542.7142.7141.8941.93186,038
12/17/201544.3544.6243.4943.52214,942
12/16/201543.7144.3143.6344.21290,375
12/15/201543.2343.5443.1143.4039,976
12/14/201543.2043.2042.3942.91117,334
12/11/201543.6743.7642.9943.0536,177
12/10/201543.8344.5343.8344.2332,974
12/9/201543.8944.4043.4043.7435,990
12/8/201544.6544.6543.8343.9738,224
12/7/201545.7846.0045.0345.1834,218
12/4/201545.3945.8445.3045.73116,622
12/3/201546.3446.6545.2845.4019,039
12/2/201546.9646.9646.1446.2832,905
12/1/201546.7647.1346.4947.1263,750
11/30/201547.4147.4146.5646.5728,003
11/27/201547.0847.5047.0647.3612,993
11/25/201547.0747.0846.8447.0721,544
11/24/201546.7747.0946.4247.0243,256
11/23/201547.3747.5547.0247.1553,335
11/20/201547.4547.7847.3647.3720,678
11/19/201546.7047.3046.7047.2727,562
11/18/201546.4346.6846.0446.6630,865
11/17/201545.9346.7245.6646.1059,046
11/16/201545.6045.8345.0445.8180,589
11/13/201546.0246.2445.6845.8364,879
11/12/201546.9246.9246.1146.1463,922
11/11/201547.4447.4447.0647.0830,014
11/10/201547.0547.4646.9047.3337,070
11/9/201547.9847.9846.6447.1428,323
11/6/201547.1948.0847.1948.0835,031
11/5/201547.1247.3946.9547.2818,662
11/4/201547.3347.3546.8046.9143,609
11/3/201547.3747.4346.9447.3024,942
10/30/201546.3646.9046.3646.7143,913
10/29/201545.1046.2745.1046.2636,104
10/28/201545.6945.7144.8145.3365,738
10/26/201547.5647.7547.4847.6917,499
10/23/201547.6147.6647.2047.6230,522
10/22/201547.2347.3646.9347.1949,965
10/21/201547.2147.5146.8746.87163,182
10/20/201546.7847.2446.7547.1134,330
10/19/201546.2546.8546.2546.8418,593
10/16/201546.9646.9846.1946.4220,417
10/15/201546.5647.1946.3447.1635,170
10/14/201546.2746.7846.2546.4166,436
10/13/201547.0947.2746.2846.3123,721
10/12/201547.4947.6447.0947.5855,939
10/9/201546.8847.5046.8847.4657,860
10/8/201545.6746.4845.6746.4224,442
10/7/201545.3345.9244.9045.8042,370
10/6/201545.5745.7645.0545.0740,931
10/5/201544.6845.7044.6845.5940,649
10/2/201543.4344.3643.2344.36115,356
10/1/201543.9144.0943.4844.0721,722
9/30/201543.8744.0243.4343.7436,914
9/29/201543.4343.6143.1543.4781,139
9/28/201544.2444.2443.4443.4450,395
9/25/201544.9044.9044.4044.6026,271
9/24/201544.9044.9244.2344.5037,006
9/23/201545.6145.7545.0245.2152,548
9/22/201546.3746.5245.3945.5560,174
9/21/201547.1747.5446.8546.9724,930
9/18/201547.3847.5746.7546.8529,033
9/17/201547.5748.4847.5747.9240,296
9/16/201547.4247.7247.3147.6752,096
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center