$95.44 +1.70 (%) SPDR S&P Trns Shs - NYSEARCA

Jul. 28, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
5/8/201487.2088.1486.6386.8876,828
5/7/201486.2987.1086.2987.105,367
5/6/201487.1487.4086.8186.815,891
5/5/201487.5087.6786.8687.475,683
5/2/201488.2588.3787.5687.638,717
5/1/201487.1688.0887.1687.6014,819
4/30/201486.0086.8686.0086.7319,034
4/29/201485.7986.3085.2786.287,844
4/28/201486.7886.7985.1085.904,737
4/25/201486.8887.0386.1786.3811,913
4/24/201487.9688.2087.2087.8020,875
4/23/201488.4488.4687.7987.9816,776
4/22/201487.4588.2787.4588.0717,612
4/21/201486.8087.0986.2987.0053,696
4/17/201485.9286.6185.8286.506,915
4/16/201484.5885.8384.5485.835,498
4/15/201484.2984.4382.7484.1513,420
4/14/201483.8784.0582.7683.2319,169
4/11/201483.5784.3383.3883.4219,093
4/10/201485.7686.3483.9284.3712,546
4/9/201484.6886.2784.5986.275,103
4/8/201484.7084.9683.7684.4224,614
4/7/201486.6886.6884.2184.3815,749
4/4/201488.6388.6385.7886.0931,704
4/3/201488.5388.5387.1487.7085,297
4/2/201488.0488.2987.9288.1215,385
4/1/201486.7987.4986.4287.4919,834
3/31/201484.5086.2384.5086.107,307
3/28/201483.7884.7783.7484.064,274
3/27/201483.8984.2383.3383.5112,152
3/26/201486.2086.2084.3584.4118,526
3/25/201485.7686.3785.5985.795,945
3/24/201485.4985.5184.4885.519,565
3/21/201486.2786.5785.7485.7622,797
3/20/201486.1386.1385.6785.8713,951
3/19/201487.0487.1185.6786.0715,661
3/18/201486.6086.9986.4886.6811,451
3/17/201485.7386.2385.6886.223,903
3/14/201485.2685.7785.2685.658,217
3/13/201486.6786.6784.8885.2916,848
3/12/201486.4386.6285.6686.4447,885
3/11/201487.8187.8186.4286.619,037
3/10/201487.2987.5186.7187.1710,908
3/7/201487.5587.5586.6287.0717,610
3/6/201486.0086.9486.0086.8619,552
3/5/201485.0385.5085.0085.4743,433
3/4/201483.5785.0183.5784.6615,037
3/3/201482.4782.9781.8282.7321,801
2/28/201483.5883.8782.9583.336,949
2/27/201482.5183.6182.5183.617,666
2/26/201483.8483.8482.9382.9313,046
2/25/201483.6183.7583.0083.2713,019
2/24/201482.6984.0482.6983.4225,779
2/21/201482.5282.8882.4182.6810,570
2/20/201480.7782.0480.5882.0353,713
2/19/201481.0981.2380.2580.2535,096
2/18/201481.7981.9980.8681.0023,160
2/14/201480.8881.6080.8881.499,549
2/13/201480.0881.0780.0880.9815,390
2/12/201480.9680.9680.1080.576,854
2/11/201480.2280.9279.7280.735,685
2/10/201480.0280.1679.7480.078,079
2/7/201480.6080.6080.0880.477,735
2/6/201479.3180.1279.3179.908,527
2/5/201478.8178.9978.1078.7411,443
2/4/201479.0179.5878.1979.4528,945
2/3/201481.6181.6178.4478.6459,360
1/31/201480.4881.7880.4881.3020,504
1/30/201481.0581.8181.0081.6624,472
1/29/201480.6681.3880.1980.2928,442
1/28/201480.2081.5980.1881.1817,597
1/27/201481.6882.1579.7180.2944,372
1/24/201483.8583.8581.4581.6256,844
1/23/201485.5785.5784.3584.7116,978
1/22/201484.9585.5584.9385.54229,576
1/21/201484.9984.9983.6084.3626,986
1/17/201483.5983.5983.2383.509,582
1/16/201484.3484.3483.7483.9011,980
1/15/201484.4684.4683.8684.3015,235
1/14/201483.2083.8982.8683.8921,637
1/13/201484.0784.2282.5082.8333,391
1/10/201483.0884.0083.0883.8524,144
1/9/201482.7982.8581.9782.8229,141
1/8/201481.0881.7280.5781.6415,324
1/7/201480.9981.8180.7581.206,758
1/6/201482.2382.3980.7980.8714,706
1/3/201481.3681.8081.3681.7310,835
1/2/201481.4381.4380.3380.7610,895
12/31/201380.9081.5480.9081.379,328
12/30/201380.7680.8580.6480.8512,095
12/27/201381.6281.6280.4380.739,550
12/26/201381.2681.2981.0081.144,031
12/24/201380.6780.9580.6680.8511,288
12/23/201380.5681.0080.3580.619,168
12/20/201379.3780.3679.3780.368,891
12/19/201379.5179.6079.2079.3215,916
12/18/201378.5879.8177.5879.339,278
12/17/201378.8678.8778.6578.705,669
12/16/201378.8179.0978.7179.0410,054
12/13/201378.2578.5377.9578.4110,325
  • Showing 301-400 of 1,125 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!