SPDR S&P TRANSPORTATION $68.28

down -0.43


24/5/2013 11:24 AM  |  NYSEARCA : XTN  |  Industries :
Type:

XTN historical data

Date Open High Low Close Volume
8/3/2012 48.44 48.67 48.44 48.57 21
8/2/2012 47.16 47.16 47.16 47.16 0
8/1/2012 47.27 47.27 47.16 47.16 7
7/31/2012 48.41 48.53 48.41 48.53 4
7/30/2012 48.41 48.71 48.21 48.71 114
7/27/2012 47.14 47.26 47.14 47.26 2
7/26/2012 47.00 47.22 46.90 47.22 34
7/25/2012 46.96 46.96 46.96 46.96 2
7/24/2012 47.28 47.28 46.58 46.58 5
7/23/2012 46.99 47.47 46.90 47.47 17
7/20/2012 48.07 48.07 48.07 48.07 2
7/19/2012 49.83 49.83 49.14 49.15 4
7/18/2012 49.60 49.60 49.57 49.59 19
7/17/2012 49.69 49.69 49.69 49.69 0
7/16/2012 49.69 49.69 49.69 49.69 0
7/13/2012 49.92 49.92 49.69 49.69 6
7/12/2012 48.98 48.98 48.98 48.98 4
7/11/2012 49.34 49.46 49.34 49.46 3
7/10/2012 50.09 50.09 50.09 50.09 0
7/9/2012 50.09 50.09 50.09 50.09 3
7/6/2012 50.20 50.20 50.05 50.05 11
7/5/2012 50.39 50.63 50.39 50.58 43
7/3/2012 49.94 50.12 49.94 50.12 6
7/2/2012 49.33 49.33 49.33 49.33 4
6/29/2012 49.31 49.54 49.30 49.54 22
6/28/2012 47.82 47.90 47.75 47.90 8
6/27/2012 47.66 47.66 47.60 47.62 12
6/26/2012 47.89 47.89 47.89 47.89 1
6/25/2012 47.51 47.62 47.49 47.62 25
6/22/2012 49.31 49.31 48.79 49.09 13
6/21/2012 49.59 49.66 49.47 49.49 10
6/20/2012 50.21 50.21 50.01 50.01 5
6/19/2012 49.68 49.68 49.68 49.68 2
6/18/2012 48.26 49.46 48.26 49.46 13
6/15/2012 48.58 48.73 48.58 48.73 2
6/14/2012 48.39 48.82 48.39 48.82 11
6/13/2012 47.93 47.93 47.93 47.93 3
6/12/2012 47.88 48.07 47.88 48.02 37
6/11/2012 48.46 48.46 48.46 48.46 1
6/8/2012 48.57 48.57 48.48 48.48 25
6/7/2012 48.16 48.16 47.80 47.80 5
6/6/2012 48.17 48.23 47.97 48.09 49
6/5/2012 46.88 47.01 46.83 46.99 62
6/4/2012 47.83 47.83 46.10 46.55 233
6/1/2012 48.50 48.50 48.42 48.42 4
5/31/2012 48.89 48.89 48.88 48.88 3
5/30/2012 49.08 49.15 49.08 49.15 13
5/29/2012 49.31 49.31 49.31 49.31 0
5/25/2012 49.27 49.35 49.27 49.31 57
5/24/2012 48.65 48.65 48.64 48.64 8
5/23/2012 47.54 47.75 47.48 47.75 25
5/22/2012 48.28 48.35 47.51 47.51 19
5/21/2012 46.41 46.41 46.41 46.41 0
5/18/2012 46.91 47.01 46.41 46.41 15
5/17/2012 48.80 48.80 47.00 47.00 29
5/16/2012 49.65 49.79 49.44 49.44 7
5/15/2012 49.24 49.50 49.24 49.50 5
5/14/2012 49.05 49.43 49.05 49.43 13
5/11/2012 49.90 49.90 49.90 49.90 3
5/10/2012 49.82 49.82 49.82 49.82 0
5/9/2012 49.82 49.82 49.82 49.82 4
5/8/2012 50.41 50.41 50.15 50.15 7
5/7/2012 50.21 50.81 50.21 50.65 14
5/4/2012 50.12 50.12 50.12 50.12 2
5/3/2012 50.81 50.84 50.81 50.81 11
5/2/2012 50.42 50.42 50.42 50.42 2
5/1/2012 49.92 50.61 49.92 50.54 18
4/30/2012 49.52 49.54 49.52 49.54 3
4/27/2012 49.23 49.23 49.23 49.23 2
4/26/2012 49.23 49.43 49.03 49.43 8
4/25/2012 49.09 49.09 49.09 49.09 0
4/24/2012 49.09 49.09 49.09 49.09 3
4/23/2012 48.28 48.61 48.21 48.61 14
4/20/2012 49.43 49.43 49.23 49.23 3
4/19/2012 49.65 49.65 49.11 49.11 12
4/18/2012 50.02 50.02 49.99 49.99 20
4/17/2012 49.41 49.89 49.41 49.89 14
4/16/2012 49.13 49.50 49.13 49.35 37
4/13/2012 48.96 48.97 48.93 48.94 31
4/12/2012 48.38 48.38 48.38 48.38 0
4/11/2012 48.38 48.59 48.38 48.38 6
4/10/2012 48.76 48.76 47.91 47.91 84
4/9/2012 49.27 49.30 49.27 49.30 3
4/5/2012 50.13 50.13 50.05 50.05 5
4/4/2012 50.36 50.36 49.84 49.84 7
4/3/2012 50.14 50.14 50.14 50.14 1
4/2/2012 49.99 49.99 49.99 49.99 2
3/30/2012 49.25 49.25 49.25 49.25 0
3/29/2012 49.40 49.40 49.25 49.25 4
3/28/2012 50.00 50.02 49.79 50.02 8
3/27/2012 50.15 50.26 50.15 50.18 5
3/26/2012 50.18 50.18 50.18 50.18 4
3/23/2012 49.71 49.72 49.71 49.72 10
3/22/2012 50.25 50.25 49.40 49.41 59
3/21/2012 50.52 50.52 50.49 50.49 101
3/20/2012 50.25 50.29 50.25 50.29 4
3/19/2012 50.65 50.66 50.65 50.66 2
3/16/2012 50.65 50.65 50.27 50.27 25
3/15/2012 50.61 50.61 50.60 50.60 2
3/14/2012 49.48 49.48 48.92 48.92 9
Marketplace
Trading Center