$46.34 +0.10 (%) SPDR S&P Trns Shs - NYSE ARCA

Aug. 29, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
2/19/201641.7441.8341.2541.8120,851
2/18/201642.1242.1941.5641.9359,057
2/17/201641.6242.5741.6242.0076,439
2/16/201640.6841.4340.1141.3646,317
2/12/201639.6240.2439.3840.229,837
2/11/201639.0439.5138.5539.1659,946
2/10/201640.0440.5039.6939.7288,994
2/9/201638.9340.1538.9339.9180,162
2/8/201639.3539.5038.7539.4037,985
2/5/201640.4240.6139.7539.8824,645
2/4/201639.2140.7339.2140.6058,084
2/3/201639.1039.2738.1139.21164,808
2/2/201639.8739.8738.7238.8117,296
2/1/201639.3640.3639.3040.1545,082
1/29/201638.3939.7038.3939.6717,092
1/28/201639.2639.2637.9738.2941,925
1/27/201639.5339.9638.7538.9241,238
1/26/201638.0739.4138.0739.4114,933
1/25/201638.5038.5137.7737.7725,693
1/22/201638.5739.1138.3938.6333,024
1/21/201637.3638.2337.1637.9225,430
1/20/201636.8837.7735.8637.3856,301
1/19/201638.1838.1836.9337.3035,412
1/15/201637.1737.8236.8037.6842,830
1/14/201637.8238.5536.8438.25186,857
1/13/201639.4239.5037.4037.6993,533
1/12/201639.3939.5238.6839.3683,483
1/11/201639.2739.3238.5539.10426,550
1/8/201639.9540.0939.1939.2335,971
1/7/201640.4640.4639.5939.7197,310
1/6/201641.4941.8641.0041.20144,258
1/5/201642.0142.1541.6142.0890,716
1/4/201642.0942.1841.4941.9443,810
12/31/201542.7343.1642.6142.8563,070
12/30/201543.3843.3842.8842.9245,184
12/29/201543.0643.4943.0543.4597,786
12/28/201543.2943.5342.8043.13588,029
12/24/201543.3843.8243.3843.6146,632
12/23/201543.1443.6542.9543.49225,151
12/22/201542.5143.0842.3642.9644,205
12/21/201541.9142.4941.9142.3060,392
12/18/201542.7142.7141.8941.93186,038
12/17/201544.3544.6243.4943.52214,942
12/16/201543.7144.3143.6344.21290,375
12/15/201543.2343.5443.1143.4039,976
12/14/201543.2043.2042.3942.91117,334
12/11/201543.6743.7642.9943.0536,177
12/10/201543.8344.5343.8344.2332,974
12/9/201543.8944.4043.4043.7435,990
12/8/201544.6544.6543.8343.9738,224
12/7/201545.7846.0045.0345.1834,218
12/4/201545.3945.8445.3045.73116,622
12/3/201546.3446.6545.2845.4019,039
12/2/201546.9646.9646.1446.2832,905
12/1/201546.7647.1346.4947.1263,750
11/30/201547.4147.4146.5646.5728,003
11/27/201547.0847.5047.0647.3612,993
11/25/201547.0747.0846.8447.0721,544
11/24/201546.7747.0946.4247.0243,256
11/23/201547.3747.5547.0247.1553,335
11/20/201547.4547.7847.3647.3720,678
11/19/201546.7047.3046.7047.2727,562
11/18/201546.4346.6846.0446.6630,865
11/17/201545.9346.7245.6646.1059,046
11/16/201545.6045.8345.0445.8180,589
11/13/201546.0246.2445.6845.8364,879
11/12/201546.9246.9246.1146.1463,922
11/11/201547.4447.4447.0647.0830,014
Trading Center