SPDR S&P Trns Shs  $95.06

up +1.09


22/7/2014 04:00 PM  |  NYSEARCA : XTN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
7/8/201367.9168.1467.7567.833,085
7/5/201367.7267.7267.0567.638,255
7/3/201366.1866.6066.1866.601,990
7/2/201367.5067.5066.4666.594,698
7/1/201367.3367.5867.1567.383,227
6/28/201366.5666.6666.4166.6611,765
6/27/201366.3066.3265.9666.294,613
6/26/201366.2466.2465.3665.662,684
6/25/201365.3965.3964.9965.352,445
6/24/201365.0065.0063.6264.3714,127
6/21/201366.3066.3064.9265.554,491
6/20/201366.8966.8966.0166.196,147
6/19/201368.5168.5467.7467.748,633
6/18/201367.6568.5267.6568.4420,328
6/17/201368.2868.2867.3667.653,469
6/14/201368.6168.6367.7567.782,418
6/13/201367.1068.4167.1068.417,233
6/12/201368.0668.0667.3167.311,725
6/11/201367.7868.1567.4767.732,885
6/10/201368.8268.8368.3168.589,240
6/7/201367.1268.4067.1268.323,435
6/6/201366.1566.7165.8066.147,067
6/5/201367.3867.3866.0066.1043,494
6/4/201368.0068.7367.3967.707,613
6/3/201368.3868.3867.0767.696,570
5/31/201368.2068.6568.1268.277,973
5/30/201368.6168.6168.3268.365,626
5/29/201368.5268.5267.7268.286,009
5/28/201369.4969.7768.7668.917,122
5/24/201368.5668.5667.9568.398,295
5/23/201367.2568.7265.4068.7121,073
5/22/201369.8969.9268.2868.6213,151
5/21/201369.6369.7368.9769.3112,418
5/20/201369.7769.8269.2369.3512,391
5/17/201369.3369.5569.1069.487,667
5/16/201369.3569.3568.7368.733,793
5/15/201368.4169.4168.4168.9810,730
5/14/201367.5768.2767.4868.1714,654
5/13/201367.8767.8767.0067.207,638
5/10/201367.1067.7567.1067.5911,672
5/9/201368.5368.5367.0267.024,088
Trading Center