$56.48 -0.34 (%) SPDR S&P Trns Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
11/10/201547.0547.4646.9047.3337,070
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
  • Showing 201-300 of 1,249 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center