$99.26 +1.06 (%) SPDR S&P Trns Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
11/25/2014104.66105.25104.66105.02101,347
11/24/2014103.70104.49103.70104.4564,985
11/21/2014103.93103.93102.80103.1068,924
11/20/2014102.05103.05101.50102.8953,332
11/19/2014103.17103.17101.42102.1751,856
11/18/2014101.81103.22101.81102.7292,354
11/17/2014102.08102.70101.55101.7054,787
11/14/2014102.94103.26102.02102.2358,291
11/13/2014103.22103.44102.22102.96260,942
11/12/2014102.42103.08102.12103.0086,223
11/11/2014102.87103.31102.37102.6884,220
11/10/2014101.50102.83101.47102.79112,915
11/7/2014102.15102.15101.12101.4180,200
11/6/2014100.57101.61100.26101.61126,976
11/5/2014101.66101.7699.6399.89139,351
11/4/201499.25100.9699.25100.1591,316
11/3/201498.5099.1397.9898.9565,949
10/31/201498.4998.4996.6098.1591,925
10/30/201496.5897.0495.8096.2853,109
10/29/201498.0498.0496.0697.1455,405
10/28/201495.8997.5095.8197.41181,769
10/27/201494.0895.4293.4595.4246,944
10/24/201493.8494.4393.4094.2059,268
10/23/201493.1994.7993.1693.8081,978
10/22/201494.1394.7592.1692.1691,290
10/21/201491.4293.9391.4293.9383,769
10/20/201488.9790.7388.9790.7391,862
10/17/201489.2989.6688.4289.0261,892
10/16/201484.9488.6084.4087.9966,887
10/15/201483.9587.0283.7086.5897,596
10/14/201483.5787.0683.5785.9560,551
10/13/201486.6887.5083.5783.61101,756
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!