$54.40 +0.13 (%) SPDR S&P Trns Shs - NYSE ARCA

Dec. 5, 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
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
4/6/201645.1945.1944.3845.0748,374
4/5/201645.4045.5845.1445.1410,151
4/4/201645.9946.5445.6945.7122,861
4/1/201645.5045.5144.8945.4554,052
3/31/201645.8946.0445.7245.909,925
3/30/201646.0146.3245.8845.9519,419
3/29/201644.8345.9144.7145.8829,736
3/28/201645.4945.5544.5945.0140,160
3/24/201645.1845.4944.8745.41306,814
3/23/201645.5746.0045.2545.54527,882
3/22/201645.7646.0345.6745.7856,176
3/21/201646.1046.3446.0046.2097,255
3/18/201645.3846.2945.3846.18110,388
3/17/201644.6045.6544.4845.5249,814
3/16/201643.6844.5343.6844.4838,815
3/15/201644.0644.0643.5443.8016,861
3/14/201644.2244.3543.9244.2840,083
3/11/201643.8344.4443.8344.4412,677
3/10/201643.6343.7542.8143.3723,044
3/9/201643.4443.5643.0843.4539,047
3/8/201644.0144.0142.8942.9138,633
3/7/201643.9644.4743.8044.3859,375
3/4/201643.7444.5643.7444.1047,680
3/3/201643.2043.7543.2043.7142,136
3/2/201643.2743.2742.9043.139,502
3/1/201642.6043.2542.6043.17101,707
2/29/201642.5842.7342.2642.3125,851
2/26/201642.5842.9142.3542.6511,233
2/25/201642.1942.3641.8042.3415,497
2/24/201641.5742.2241.0042.1292,713
2/23/201642.3042.5741.9542.2778,940
2/22/201642.2942.8742.2942.6442,918
Trading Center