SPDR S&P TRANSPORTATION $69.65

up +0.34


22/5/2013 10:22 AM  |  NYSEARCA : XTN  |  Industries :
Type:

XTN historical data

Date Open High Low Close Volume
3/9/2012 48.92 49.01 48.74 48.74 30
3/8/2012 47.73 48.59 47.73 48.52 45
3/7/2012 47.52 47.77 47.52 47.77 5
3/6/2012 47.66 47.66 47.27 47.41 6
3/5/2012 48.16 48.33 48.11 48.26 25
3/2/2012 48.65 48.73 48.65 48.73 9
3/1/2012 48.98 49.20 48.98 49.20 4
2/29/2012 48.53 48.97 48.53 48.63 41
2/28/2012 48.74 48.74 48.33 48.62 12
2/27/2012 48.73 48.73 48.67 48.72 117
2/24/2012 48.68 49.00 48.37 48.37 84
2/23/2012 48.29 48.94 48.29 48.82 76
2/22/2012 48.64 48.78 48.60 48.60 161
2/21/2012 50.31 50.31 48.62 48.72 59
2/17/2012 50.40 50.40 50.40 50.40 0
2/16/2012 49.81 50.43 49.51 50.40 42
2/15/2012 50.88 50.88 49.76 49.76 15
2/14/2012 51.11 51.13 50.59 50.59 57
2/13/2012 51.12 51.15 50.86 51.15 31
2/10/2012 50.44 50.61 50.42 50.53 16
2/9/2012 50.69 51.19 50.69 51.01 38
2/8/2012 51.26 51.26 50.83 50.83 27
2/7/2012 50.82 51.36 50.82 51.32 11
2/6/2012 51.49 51.49 51.16 51.23 319
2/3/2012 50.89 50.89 50.89 50.89 0
2/2/2012 51.09 51.10 50.79 50.89 28
2/1/2012 50.79 51.09 50.79 50.85 28
1/31/2012 50.00 50.26 49.68 50.26 41
1/30/2012 50.05 50.39 50.05 50.37 16
1/27/2012 49.85 50.38 49.85 50.38 28
1/26/2012 50.28 50.52 49.87 49.99 45
1/25/2012 48.16 49.60 48.16 49.37 51
1/24/2012 47.79 48.26 47.49 48.26 20
1/23/2012 48.57 48.58 48.19 48.22 6
1/20/2012 48.60 48.66 48.58 48.66 39
1/19/2012 48.03 48.80 48.03 48.79 30
1/18/2012 47.63 47.63 47.48 47.55 12
1/17/2012 47.17 47.32 46.96 47.06 28
1/13/2012 47.13 47.21 47.00 47.19 10
1/12/2012 47.30 47.66 47.04 47.62 34
1/11/2012 46.91 47.37 46.88 47.35 92
1/10/2012 46.18 46.18 46.18 46.18 0
1/9/2012 45.99 46.18 45.91 46.18 5
1/6/2012 46.01 46.01 45.98 45.99 13
1/5/2012 44.96 45.74 44.96 45.70 13
1/4/2012 45.27 45.71 45.22 45.71 3
1/3/2012 45.89 45.89 45.83 45.83 5
12/30/2011 45.16 45.30 45.01 45.06 13
12/29/2011 44.89 45.20 44.89 45.19 12
12/28/2011 45.57 45.57 45.57 45.57 0
12/27/2011 45.57 45.57 45.57 45.57 1
12/23/2011 45.50 45.59 45.50 45.59 2
12/22/2011 45.11 45.45 45.11 45.39 8
12/21/2011 44.85 45.19 44.72 45.19 9
12/20/2011 44.79 45.16 44.78 45.16 10
12/19/2011 45.14 45.14 43.60 43.60 19
12/16/2011 43.34 45.10 43.34 44.87 32
12/15/2011 43.94 44.08 43.80 43.94 60
12/14/2011 43.62 43.62 43.21 43.24 273
12/13/2011 45.39 45.39 43.66 43.77 41
12/12/2011 44.52 44.88 44.52 44.88 6
12/9/2011 44.63 45.35 44.63 45.35 6
12/8/2011 45.01 45.17 44.33 44.45 121
12/7/2011 44.97 45.80 44.97 45.80 101
12/6/2011 45.14 45.52 45.10 45.52 8
12/5/2011 45.63 45.91 45.42 45.42 59
12/2/2011 44.65 44.99 44.46 44.56 239
12/1/2011 44.14 44.45 44.08 44.13 93
11/30/2011 42.75 44.33 42.75 44.33 112
11/29/2011 42.02 42.62 41.85 42.19 487
11/28/2011 41.71 42.57 41.71 42.12 588
11/25/2011 41.27 41.27 41.27 41.27 1
11/23/2011 41.53 41.53 41.00 41.01 6
11/22/2011 42.25 42.39 42.14 42.39 5
11/21/2011 42.80 42.80 42.28 42.40 26
11/18/2011 43.37 43.77 43.36 43.64 12
11/17/2011 44.04 44.31 42.80 43.33 24
11/16/2011 44.74 45.17 44.74 44.99 35
11/15/2011 45.49 45.56 44.79 45.56 15
11/14/2011 46.24 46.24 45.07 45.18 26
11/11/2011 44.01 44.01 44.01 44.01 0
11/10/2011 44.40 44.40 44.01 44.01 13
11/9/2011 44.36 44.58 43.96 43.96 41
11/8/2011 45.00 45.00 45.00 45.00 1
11/7/2011 45.24 45.30 44.67 45.14 25
11/4/2011 44.95 45.31 44.70 45.20 45
11/3/2011 45.01 45.29 44.36 45.29 82
11/2/2011 44.72 44.72 44.22 44.50 36
11/1/2011 44.19 44.44 44.05 44.05 57
10/31/2011 45.97 45.97 45.97 45.97 1
10/28/2011 46.78 46.82 46.65 46.65 22
10/27/2011 45.79 47.12 45.73 47.01 285
10/26/2011 44.61 44.93 44.04 44.72 111
10/25/2011 44.49 44.93 44.27 44.43 126
10/24/2011 45.00 46.01 45.00 45.79 171
10/21/2011 44.42 44.61 43.86 44.60 453
10/20/2011 43.54 43.54 43.52 43.52 2
10/19/2011 43.75 43.78 43.09 43.13 55
10/18/2011 43.17 44.14 43.16 44.14 35
10/17/2011 43.01 43.01 43.01 43.01 7
Marketplace
Trading Center