$96.44 -0.87 (%) SPDR S&P Trns Shs - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
8/24/201248.8048.8048.7648.761,003
8/23/201249.1049.1049.1049.10100
8/22/201248.7749.6348.7749.632,292
8/21/201249.8549.9849.5849.5829,968
8/20/201249.5049.6049.5049.60684
8/17/201249.3449.3449.3449.34100
8/16/201248.6348.6348.6348.630
8/15/201248.4148.6348.4148.63305
8/14/201248.1648.1648.1648.160
8/13/201248.0248.1647.8748.161,500
8/10/201248.0048.0048.0048.00330
8/9/201248.4348.4348.2848.28925
8/8/201248.7648.7648.7648.760
8/7/201248.6848.7648.6848.76403
8/6/201248.5748.5748.5748.570
8/3/201248.4448.6748.4448.572,010
8/2/201247.1647.1647.1647.160
8/1/201247.2747.2747.1647.16700
7/31/201248.4148.5348.4148.53325
7/30/201248.4148.7148.2148.7111,355
7/27/201247.1447.2647.1447.26200
7/26/201247.0047.2246.9047.223,373
7/25/201246.9646.9646.9646.96160
7/24/201247.2847.2846.5846.58500
7/23/201246.9947.4746.9047.471,630
7/20/201248.0748.0748.0748.07123
7/19/201249.8349.8349.1449.15351
7/18/201249.6049.6049.5749.591,893
7/17/201249.6949.6949.6949.690
7/16/201249.6949.6949.6949.690
7/13/201249.9249.9249.6949.69529
7/12/201248.9848.9848.9848.98379
7/11/201249.3449.4649.3449.46225
7/10/201250.0950.0950.0950.090
7/9/201250.0950.0950.0950.09268
7/6/201250.2050.2050.0550.051,087
7/5/201250.3950.6350.3950.584,265
7/3/201249.9450.1249.9450.12602
7/2/201249.3349.3349.3349.33400
6/29/201249.3149.5449.3049.542,126
6/28/201247.8247.9047.7547.90716
6/27/201247.6647.6647.6047.621,175
6/26/201247.8947.8947.8947.89100
6/25/201247.5147.6247.4947.622,461
6/22/201249.3149.3148.7949.091,240
6/21/201249.5949.6649.4749.49934
6/20/201250.2150.2150.0150.01443
6/19/201249.6849.6849.6849.68112
6/18/201248.2649.4648.2649.461,215
6/15/201248.5848.7348.5848.73200
6/14/201248.3948.8248.3948.821,069
6/13/201247.9347.9347.9347.93240
6/12/201247.8848.0747.8848.023,698
6/11/201248.4648.4648.4648.46100
6/8/201248.5748.5748.4848.482,460
6/7/201248.1648.1647.8047.80501
6/6/201248.1748.2347.9748.094,845
6/5/201246.8847.0146.8346.996,161
6/4/201247.8347.8346.1046.5523,214
6/1/201248.5048.5048.4248.42334
5/31/201248.8948.8948.8848.88300
5/30/201249.0849.1549.0849.151,300
5/29/201249.3149.3149.3149.310
5/25/201249.2749.3549.2749.315,611
5/24/201248.6548.6548.6448.64732
5/23/201247.5447.7547.4847.752,407
5/22/201248.2848.3547.5147.511,839
5/21/201246.4146.4146.4146.410
5/18/201246.9147.0146.4146.411,426
5/17/201248.8048.8047.0047.002,836
5/16/201249.6549.7949.4449.44647
5/15/201249.2449.5049.2449.50500
5/14/201249.0549.4349.0549.431,300
5/11/201249.9049.9049.9049.90224
5/10/201249.8249.8249.8249.820
5/9/201249.8249.8249.8249.82400
5/8/201250.4150.4150.1550.15696
5/7/201250.2150.8150.2150.651,337
5/4/201250.1250.1250.1250.12194
5/3/201250.8150.8450.8150.811,067
5/2/201250.4250.4250.4250.42165
5/1/201249.9250.6149.9250.541,779
4/30/201249.5249.5349.5249.53259
4/27/201249.2349.2349.2349.23200
4/26/201249.2349.4249.0349.42722
  • Showing 501-600 of 914 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center