$96.44 -0.87 (%) SPDR S&P Trns Shs - NYSEARCA

Sep. 19, 2014 | 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
11/26/201379.9579.9578.6279.249,005
11/25/201379.3579.4178.8879.3217,583
11/22/201378.8278.8478.2878.8332,569
11/21/201377.5878.4377.5878.439,239
11/20/201377.9577.9577.1177.206,671
11/19/201378.4978.5877.4377.6734,227
11/18/201378.9278.9978.0078.239,849
11/15/201378.0978.4777.8278.4231,441
11/14/201377.3077.6477.0877.597,399
11/13/201376.9477.2576.5577.2037,562
11/12/201377.5877.5876.0176.749,288
11/11/201377.0077.0075.6976.055,061
11/8/201374.5575.2974.5575.289,110
11/7/201375.0075.0274.0174.016,289
11/6/201376.8676.8675.1175.2315,662
11/5/201376.5076.5075.5575.969,551
11/4/201375.3776.5875.3776.496,724
11/1/201375.7075.7074.8775.1430,262
10/31/201375.3775.3774.3074.947,796
10/30/201376.2976.2975.1375.6130,620
10/29/201376.1076.3275.8576.149,196
10/28/201376.5276.5275.7475.8916,406
10/25/201376.4076.4075.5275.8121,439
10/24/201376.0076.0875.0676.0518,803
10/23/201374.9075.1274.5875.0411,250
10/22/201374.9775.4974.6274.628,878
10/21/201374.3874.3873.9374.1825,943
10/18/201373.7774.0873.6674.0332,593
10/17/201372.7173.3072.7173.3062,767
10/16/201372.2372.5772.2372.543,141
10/15/201372.0072.2871.4871.6527,641
10/14/201371.4171.9971.3571.9912,865
10/11/201370.9071.6470.9071.646,122
10/10/201370.1070.6870.1070.637,940
10/9/201369.4869.7868.8469.539,007
10/8/201370.9470.9469.4569.4847,642
10/7/201371.0971.2470.7670.7821,100
10/4/201371.1171.8371.1171.7737,658
10/3/201371.8471.8470.5071.1330,372
10/2/201371.7371.8171.3771.709,563
10/1/201370.0172.1870.0171.978,761
9/30/201371.0271.2569.6370.9912,390
9/27/201371.0871.3971.0871.182,235
9/26/201371.5171.8371.3371.332,794
9/25/201372.0972.3071.5371.553,970
9/24/201371.6372.3871.6371.943,804
9/23/201372.0772.0771.4671.641,752
9/20/201372.5072.5672.0872.084,361
9/19/201372.1872.5072.1872.356,372
9/18/201371.6272.1971.0972.075,035
9/17/201371.6671.6671.1271.428,769
9/16/201371.8571.8571.3271.343,189
9/13/201370.9770.9770.5370.861,989
9/12/201371.4471.4470.4970.683,464
9/11/201371.2971.4371.0071.367,258
9/10/201370.0271.2670.0271.2626,597
9/9/201368.7769.4368.7769.434,880
9/6/201368.7368.8468.3068.301,500
9/5/201368.2768.8968.2768.682,129
9/4/201367.4468.3467.4468.303,865
9/3/201367.8968.1766.9767.21158,108
8/30/201367.3367.3366.7766.772,360
8/29/201367.5068.1067.4767.731,872
8/28/201367.1367.4466.9467.447,083
8/27/201368.7068.7067.2567.3616,152
8/26/201369.4069.6269.2569.3314,975
8/23/201368.9269.1968.8569.191,983
8/22/201368.1169.5068.1169.0530,473
8/21/201367.8268.2367.5267.823,432
8/20/201367.2568.2767.2568.1121,049
8/19/201367.8767.8767.2067.203,450
8/16/201367.4968.0267.4967.8010,601
8/15/201367.4167.6066.8567.5111,900
8/14/201368.7768.7768.1268.324,528
8/13/201369.6670.0668.4868.768,708
8/12/201369.2069.8569.0869.854,788
8/9/201370.0870.1869.5669.614,050
8/8/201370.1070.1069.6369.977,677
8/7/201369.8969.8969.0869.3240,077
8/6/201371.0071.0169.8469.934,714
8/5/201371.4871.4870.9071.053,562
8/2/201371.5571.5571.1371.425,263
8/1/201370.3271.8370.3271.7344,879
7/31/201369.8870.4269.8870.332,907
7/30/201370.0070.0069.4169.461,669
7/29/201370.2370.2369.6669.663,975
7/26/201370.1570.4769.5670.473,309
7/25/201369.9069.9169.2969.915,483
7/24/201370.5370.5369.5369.5511,005
7/23/201371.9571.9570.0570.0817,095
7/22/201370.8971.1370.8470.9310,458
7/19/201371.1171.1870.6670.8816,406
7/18/201370.1471.3170.1471.0425,789
7/17/201369.6970.0469.4569.9715,729
7/16/201370.0070.0569.4069.407,331
7/15/201369.4069.9169.4069.8214,098
7/12/201369.5069.7069.3369.3320,126
7/11/201369.4869.7269.2969.676,132
7/10/201368.9369.0468.5268.7117,729
7/9/201368.8569.3468.8169.0228,702
  • Showing 201-300 of 914 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center