$46.45 -0.41 (%) SPDR S&P Trns Shs - NYSE ARCA

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
11/9/201547.9847.9846.6447.1428,323
11/6/201547.1948.0847.1948.0835,031
11/5/201547.1247.3946.9547.2818,662
11/4/201547.3347.3546.8046.9143,609
11/3/201547.3747.4346.9447.3024,942
10/30/201546.3646.9046.3646.7143,913
10/29/201545.1046.2745.1046.2636,104
10/28/201545.6945.7144.8145.3365,738
10/26/201547.5647.7547.4847.6917,499
10/23/201547.6147.6647.2047.6230,522
10/22/201547.2347.3646.9347.1949,965
10/21/201547.2147.5146.8746.87163,182
10/20/201546.7847.2446.7547.1134,330
10/19/201546.2546.8546.2546.8418,593
10/16/201546.9646.9846.1946.4220,417
10/15/201546.5647.1946.3447.1635,170
10/14/201546.2746.7846.2546.4166,436
10/13/201547.0947.2746.2846.3123,721
10/12/201547.4947.6447.0947.5855,939
10/9/201546.8847.5046.8847.4657,860
10/8/201545.6746.4845.6746.4224,442
10/7/201545.3345.9244.9045.8042,370
10/6/201545.5745.7645.0545.0740,931
10/5/201544.6845.7044.6845.5940,649
10/2/201543.4344.3643.2344.36115,356
10/1/201543.9144.0943.4844.0721,722
9/30/201543.8744.0243.4343.7436,914
9/29/201543.4343.6143.1543.4781,139
9/28/201544.2444.2443.4443.4450,395
9/25/201544.9044.9044.4044.6026,271
9/24/201544.9044.9244.2344.5037,006
9/23/201545.6145.7545.0245.2152,548
9/22/201546.3746.5245.3945.5560,174
9/21/201547.1747.5446.8546.9724,930
9/18/201547.3847.5746.7546.8529,033
9/17/201547.5748.4847.5747.9240,296
9/16/201547.4247.7247.3147.6752,096
9/15/201546.5847.5146.5847.4530,442
9/14/201547.3447.3446.5346.5836,219
9/11/201546.6147.0046.6146.9034,600
9/10/201593.4994.3193.3593.6021,007
9/9/201594.0095.0992.6092.6830,898
9/8/201591.2693.4391.2693.2925,547
9/4/201590.8191.8290.5991.02248,258
9/3/201591.7692.6591.4891.6797,146
9/2/201590.3191.6890.1291.68189,842
9/1/201590.5290.7789.1289.3493,279
8/31/201592.2492.8192.0792.0714,547
8/28/201592.0893.1491.8392.4348,264
8/27/201591.2092.3790.8092.0030,427
8/26/201589.4090.4688.0990.3840,895
8/25/201594.0594.0588.1588.1574,767
8/24/201587.7892.4779.9089.55135,085
8/21/201594.8794.8792.7692.9260,961
8/20/201598.1298.1295.7295.7224,616
8/19/201599.5299.5298.6798.6715,274
8/18/201599.10100.3999.1099.8973,007
8/17/201599.28100.0998.5599.9715,535
8/14/201598.3099.3998.3099.3310,545
8/13/201598.3298.9798.3298.4042,954
8/12/201598.1298.6196.1298.3229,024
8/11/201598.2599.4698.2598.7918,547
8/10/201598.3099.1198.3099.0233,750
8/7/201599.0299.0297.2797.4023,518
8/6/2015101.12101.1298.7699.3097,167
8/5/2015100.91101.87100.79100.83127,346
8/4/2015100.50101.18100.10100.4480,644
8/3/201599.38100.8099.02100.3155,782
7/31/201598.7199.8898.7199.2638,452
7/30/201597.8198.2397.5798.209,625
7/29/201596.0498.6596.0498.3513,910
7/28/201594.0796.1593.9295.9728,554
7/27/201594.4894.4893.5693.7429,933
7/24/201596.6096.6094.8395.0227,125
7/23/201598.8398.8396.3496.3933,165
7/22/201598.4798.8098.0098.0922,491
7/21/201597.5598.9697.5098.6518,949
7/20/201598.4998.4997.4897.5526,405
7/17/201598.2599.0798.1598.3966,176
7/16/201597.6698.4097.5697.7322,811
7/15/201598.2898.2897.2097.2226,142
7/14/201598.7598.8297.9798.3932,966
7/13/201598.0499.2898.0498.9420,789
7/10/201596.5297.7496.5297.7117,213
7/9/201595.8396.6095.4295.4939,670
7/8/201596.2796.2794.2994.8947,567
7/7/201596.2697.2295.0297.1032,100
7/6/201595.9697.3895.3196.2371,073
7/2/201596.6097.0795.9996.3948,010
7/1/201597.7397.8995.7896.56243,607
6/30/201596.9697.8396.6796.8840,748
6/29/201597.6498.5096.1296.1367,287
6/26/201599.0799.4298.3698.5039,083
6/25/201599.8299.8298.7198.9373,074
6/24/2015101.30101.3099.1599.3233,995
6/23/2015101.65101.95101.24101.5528,209
6/22/2015100.82101.77100.82101.5557,166
6/19/2015100.71101.34100.64100.6528,092
6/18/201599.10100.9299.10100.7059,170
6/17/201599.0399.1798.4398.9126,762
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center