SPDR S&P Trns Shs  $93.33

up +1.23


30/7/2014 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
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
3/13/201364.6765.3363.9165.3314,160
3/12/201364.0064.0063.5663.729,806
3/11/201363.7763.9663.5763.7822,757
3/8/201363.5963.7063.2563.7016,615
3/7/201363.0963.0962.6262.8749,994
3/6/201363.7263.7862.9662.9879,329
3/5/201362.5363.4262.5363.245,927
3/4/201361.0762.1361.0762.1112,685
3/1/201360.8661.3060.5061.159,676
2/28/201361.3261.4560.8661.1716,537
2/27/201360.5061.1360.4761.097,332
2/26/201359.0659.4759.0059.4362,739
2/25/201360.7961.2459.4659.465,487
2/22/201360.2460.5860.0960.3411,978
2/21/201361.3661.3659.3059.6813,644
2/20/201361.8061.8060.3360.4822,230
2/19/201361.3661.6961.3461.6983,472
2/15/201361.4061.4360.7860.8511,194
2/14/201361.6061.6060.5560.726,210
2/13/201360.5060.6760.4960.671,075
2/12/201361.1161.1160.1360.1310,803
2/11/201361.0161.0160.1860.367,342
2/8/201360.3660.4160.1960.417,428
2/7/201360.1760.1759.8359.993,099
2/6/201359.1759.8859.1759.831,955
2/5/201359.2859.9159.2659.8921,108
2/4/201359.8559.8558.9459.1722,707
2/1/201360.3260.3259.5659.6614,465
1/31/201359.3459.3759.1359.286,674
1/30/201360.3660.3659.0659.063,512
1/29/201360.2060.2059.8060.001,380
1/28/201360.1260.4860.1160.347,834
1/25/201360.1160.4559.7660.2214,276
1/24/201360.0660.1659.7159.9912,130
1/23/201358.8658.8658.4958.5819,780
1/22/201358.0459.1558.0458.7011,507
1/18/201357.9258.0457.7158.041,531
1/17/201357.6857.9457.6857.863,640
1/16/201357.1857.5057.0557.481,768
1/15/201357.0457.1657.0357.16640
1/14/201356.7256.9856.7256.98816
1/11/201356.8357.0356.7056.807,625
1/10/201356.8056.9056.7156.901,226
1/9/201356.6756.7456.5756.718,427
1/8/201356.1856.2356.1856.23200
1/7/201356.4156.4156.2656.26606
1/4/201353.1356.4853.1356.443,694
1/3/201355.2255.2255.2255.220
1/2/201355.3055.4054.9455.222,666
12/31/201253.2553.7853.2553.781,100
12/28/201253.1553.1553.1553.15100
12/27/201252.9753.2552.9753.251,184
12/26/201253.8153.8153.8153.81110
12/24/201253.8353.8453.8153.811,300
12/21/201253.4454.0553.4454.05506
Trading Center