$89.02 0.00 (%) SPDR S&P Trns Shs - NYSEARCA

Oct. 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
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
5/8/201368.4668.4667.3567.7112,145
5/7/201367.1167.7267.1167.7114,328
5/6/201366.3767.1066.1466.9019,181
5/3/201365.2666.3565.2665.8413,000
5/2/201364.2064.6364.2064.384,422
5/1/201364.6464.7563.4163.418,752
4/30/201364.9164.9164.1064.633,370
4/29/201364.3964.5764.2064.382,096
4/26/201364.0964.2063.8864.201,847
4/25/201364.0964.3663.8363.835,635
4/24/201363.6763.9963.5563.782,993
4/23/201363.6863.9563.0163.309,362
4/22/201363.1963.4962.4462.9513,406
4/19/201362.2263.2962.2263.182,859
4/18/201362.4862.6562.1862.3118,961
4/17/201363.0663.1362.1862.693,543
4/16/201362.7663.5262.7063.5219,813
4/15/201364.2664.2661.9861.984,991
4/12/201364.6064.7064.0364.605,297
4/11/201365.1865.1864.5064.5923,086
4/10/201363.5264.6763.3564.648,974
4/9/201363.6463.7763.3363.519,337
4/8/201362.9863.4362.7763.433,788
4/5/201361.2762.9260.2062.9224,159
4/4/201362.2962.5661.9262.5629,671
4/3/201363.1563.5062.1962.3713,325
4/2/201364.7064.7063.2263.3526,341
4/1/201366.0066.0064.2264.3312,953
3/28/201365.5665.5665.2265.5336,448
3/27/201364.6065.1964.3065.127,696
3/26/201364.8465.2764.5264.8260,028
3/25/201365.6765.7464.2664.6518,180
3/22/201365.0965.2064.8065.164,482
3/21/201365.2065.4764.4464.7110,217
3/20/201365.6165.7265.3065.6418,285
3/19/201366.1566.1564.7665.4720,435
3/18/201364.7065.7964.3965.5620,048
3/15/201366.7966.7965.1165.449,848
3/14/201365.3065.7465.1065.6016,659
  • Showing 301-400 of 934 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center