SPDR S&P Trns Shs  $94.15

down -0.52


28/8/2014 04:10 PM  |  : XTN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
12/20/201254.1454.2954.1454.291,483
12/19/201254.3154.4154.1954.19858
12/18/201253.1453.8353.1353.8021,471
12/17/201252.7952.9552.6952.693,379
12/14/201252.4252.8152.4052.813,569
12/13/201252.5052.5552.1952.497,252
12/12/201252.3552.3552.3552.35100
12/11/201252.5752.7852.5752.59814
12/10/201252.1952.2052.0552.181,368
12/7/201251.9151.9151.9151.91681
12/6/201251.4851.4851.4851.480
12/5/201251.4551.5051.4551.48600
12/4/201251.1351.1351.1351.130
12/3/201252.0052.0051.0551.139,768
11/30/201251.7851.7851.7751.77300
11/29/201252.0252.0251.7051.70208
11/28/201244.1951.3944.1951.391,617
11/27/201251.0551.0551.0551.050
11/26/201251.0851.0850.7051.052,205
11/23/201250.6750.6750.6750.67100
11/21/201250.2150.2250.2150.22535
11/20/201250.0950.0949.9549.95703
11/19/201249.6450.0549.6449.983,805
11/16/201249.0049.1749.0049.17325
11/15/201249.3049.4049.1149.402,226
11/14/201249.9349.9349.9349.93578
11/13/201251.3551.4751.2551.254,033
11/12/201250.8050.8050.8050.800
11/9/201250.8050.8050.8050.800
11/8/201251.1551.1550.4950.80781
11/7/201250.4750.8950.4750.791,329
11/6/201251.4351.4351.4351.43400
11/5/201250.7250.7250.5750.57665
11/2/201250.6450.6450.4450.44207
11/1/201251.7251.7250.2250.611,380
10/31/201250.9150.9150.2250.571,386
10/26/201250.8050.8049.7449.992,766
10/25/201250.5050.5049.8549.851,800
10/24/201251.3951.3950.0850.081,908
10/23/201249.8750.6249.8750.62885
10/22/201250.8450.8450.0750.078,223
10/19/201250.6950.6950.1650.16971
10/18/201251.2051.2050.9251.002,503
10/17/201250.8550.8650.8550.862,880
10/16/201250.4950.8150.4950.7158,857
10/15/201249.7750.1849.7750.181,388
10/12/201249.6149.8649.6149.7712,849
10/11/201249.4949.5049.4749.47600
10/10/201249.2649.3349.2649.3216,862
10/9/201249.7449.8149.2749.292,889
10/8/201249.5449.9849.5449.9813,217
10/5/201250.0650.1349.7649.761,292
10/4/201249.1849.4849.1349.461,510
10/3/201248.2549.1048.2549.076,597
10/2/201248.1748.2048.1548.201,463
10/1/201248.1548.1848.0448.112,486
9/28/201247.8548.0747.8547.924,958
9/27/201248.5148.5148.3648.361,987
9/26/201248.0348.0548.0348.05286
9/25/201248.6548.6547.9947.991,355
9/24/201248.4048.6148.4048.61303
9/21/201249.1249.1248.4748.471,069
9/20/201249.4549.4548.7048.79942
9/19/201249.5549.8649.5549.81549
9/18/201249.1349.1349.0949.112,181
9/17/201249.6249.6249.6249.62212
9/14/201250.3650.4750.2250.224,325
9/13/201250.1450.7550.1050.631,845
9/12/201250.1750.5750.1750.572,116
9/11/201250.0050.1750.0050.172,990
9/10/201250.0350.0450.0150.022,407
9/7/201249.5549.8249.5549.76564
9/6/201248.9649.5248.9649.494,800
9/5/201248.6848.6848.6848.680
9/4/201248.6848.6848.1248.68385
8/31/201248.2848.2848.2848.28100
8/30/201248.2548.2548.2448.251,838
8/29/201248.7248.7248.7248.720
8/28/201248.7248.7248.7248.72200
8/27/201249.5649.5648.8648.86237
Trading Center