$103.33 +1.32 (%) SPDR S&P Trns Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
2/27/201482.5183.6182.5183.617,666
2/26/201483.8483.8482.9382.9313,046
2/25/201483.6183.7583.0083.2713,019
2/24/201482.6984.0482.6983.4225,779
2/21/201482.5282.8882.4182.6810,570
2/20/201480.7782.0480.5882.0353,713
2/19/201481.0981.2380.2580.2535,096
2/18/201481.7981.9980.8681.0023,160
2/14/201480.8881.6080.8881.499,549
2/13/201480.0881.0780.0880.9815,390
2/12/201480.9680.9680.1080.576,854
2/11/201480.2280.9279.7280.735,685
2/10/201480.0280.1679.7480.078,079
2/7/201480.6080.6080.0880.477,735
2/6/201479.3180.1279.3179.908,527
2/5/201478.8178.9978.1078.7411,443
2/4/201479.0179.5878.1979.4528,945
2/3/201481.6181.6178.4478.6459,360
1/31/201480.4881.7880.4881.3020,504
1/30/201481.0581.8181.0081.6624,472
1/29/201480.6681.3880.1980.2928,442
1/28/201480.2081.5980.1881.1817,597
1/27/201481.6882.1579.7180.2944,372
1/24/201483.8583.8581.4581.6256,844
1/23/201485.5785.5784.3584.7116,978
1/22/201484.9585.5584.9385.54229,576
1/21/201484.9984.9983.6084.3626,986
1/17/201483.5983.5983.2383.509,582
1/16/201484.3484.3483.7483.9011,980
1/15/201484.4684.4683.8684.3015,235
1/14/201483.2083.8982.8683.8921,637
1/13/201484.0784.2282.5082.8333,391
1/10/201483.0884.0083.0883.8524,144
1/9/201482.7982.8581.9782.8229,141
1/8/201481.0881.7280.5781.6415,324
1/7/201480.9981.8180.7581.206,758
1/6/201482.2382.3980.7980.8714,706
1/3/201481.3681.8081.3681.7310,835
1/2/201481.4381.4380.3380.7610,895
12/31/201380.9081.5480.9081.379,328
12/30/201380.7680.8580.6480.8512,095
12/27/201381.6281.6280.4380.739,550
12/26/201381.2681.2981.0081.144,031
12/24/201380.6780.9580.6680.8511,288
12/23/201380.5681.0080.3580.619,168
12/20/201379.3780.3679.3780.368,891
12/19/201379.5179.6079.2079.3215,916
12/18/201378.5879.8177.5879.339,278
12/17/201378.8678.8778.6578.705,669
12/16/201378.8179.0978.7179.0410,054
12/13/201378.2578.5377.9578.4110,325
12/12/201377.5678.0877.5178.0217,931
12/11/201379.2379.2377.4277.4613,145
12/10/201379.5979.6178.6678.6610,136
12/9/201378.7279.4378.7279.4322,134
12/6/201379.1079.1078.5978.8910,249
12/5/201378.4378.6878.2778.2711,793
12/4/201378.1978.6877.4678.1711,307
12/3/201379.7579.7578.2878.4617,862
12/2/201379.8380.1679.6779.7322,047
11/29/201381.2981.2979.7479.785,758
11/27/201379.8980.0479.6980.0110,435
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
  • Showing 201-300 of 976 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center