SPDR S&P TRANSPORTATION $69.48

up +0.75


17/5/2013 04:17 PM  |  NYSEARCA : XTN  |  Industries :
Type:

XTN historical data

Date Open High Low Close Volume
10/12/2011 42.59 43.33 42.59 43.29 11
10/11/2011 42.12 42.32 41.97 41.97 26
10/10/2011 40.99 41.38 40.99 41.38 13
10/7/2011 40.65 41.11 39.89 40.13 84
10/6/2011 40.06 40.47 40.06 40.23 48
10/5/2011 38.47 39.31 38.47 39.31 14
10/4/2011 36.27 37.65 36.13 37.65 16
10/3/2011 38.71 38.71 36.46 36.47 96
9/30/2011 40.33 40.33 39.05 39.05 44
9/29/2011 40.84 40.98 39.79 40.36 72
9/28/2011 41.03 41.48 40.05 40.05 82
9/27/2011 41.70 42.01 40.98 41.02 40
9/26/2011 39.74 40.26 39.73 40.24 31
9/23/2011 39.17 39.88 39.07 39.56 464
9/22/2011 39.88 39.88 38.69 39.07 39
9/21/2011 42.99 42.99 40.62 40.62 64
9/20/2011 43.56 43.60 42.98 42.99 21
9/19/2011 43.10 43.66 42.96 43.57 22
9/16/2011 44.15 44.15 44.07 44.07 5
9/15/2011 44.25 44.30 43.64 44.08 25
9/14/2011 42.74 44.16 42.60 43.80 42
9/13/2011 42.14 42.54 42.14 42.53 12
9/12/2011 40.77 40.77 40.04 40.64 17
9/9/2011 41.13 41.19 40.89 41.19 29
9/8/2011 42.37 42.77 41.90 42.00 30
9/7/2011 42.21 42.55 42.15 42.55 81
9/6/2011 40.21 40.99 40.21 40.64 69
9/2/2011 42.31 42.66 41.80 41.99 33
9/1/2011 43.65 44.51 43.29 43.29 53
8/31/2011 44.55 44.88 43.81 44.00 46
8/30/2011 43.79 44.10 43.26 44.03 76
8/29/2011 42.71 43.68 42.71 43.68 66
8/26/2011 40.68 41.82 40.67 41.74 23
8/25/2011 41.33 41.33 40.60 40.66 49
8/24/2011 40.97 41.51 40.96 41.48 22
8/23/2011 40.01 40.75 39.59 40.75 48
8/22/2011 41.06 41.06 39.50 39.51 324
8/19/2011 40.68 40.68 39.54 39.54 206
8/18/2011 41.00 41.01 40.23 40.41 45
8/17/2011 43.75 43.75 42.54 42.54 71
8/16/2011 43.15 43.15 43.15 43.15 1
8/15/2011 43.90 43.93 43.38 43.68 40
8/12/2011 42.91 43.55 42.90 43.55 39
8/11/2011 41.04 42.68 41.04 42.68 16
8/10/2011 41.73 41.94 40.95 41.15 24
8/9/2011 40.85 42.21 40.64 42.21 23
8/8/2011 42.51 42.51 40.50 40.64 35
8/5/2011 44.20 44.20 42.64 43.57 69
8/4/2011 45.90 46.00 44.02 44.02 339
8/3/2011 46.18 46.60 45.26 46.60 467
8/2/2011 47.82 47.82 46.14 46.14 34
8/1/2011 49.17 49.17 47.78 48.02 32
7/29/2011 47.77 48.81 47.20 48.60 47
7/28/2011 49.36 49.36 48.48 48.48 146
7/27/2011 49.74 49.74 48.75 48.75 35
7/26/2011 50.49 50.49 49.75 49.99 45
7/25/2011 50.89 50.95 50.89 50.94 4
7/22/2011 51.32 51.35 51.29 51.35 8
7/21/2011 51.42 51.57 51.42 51.57 13
7/20/2011 51.13 51.30 51.06 51.10 75
7/19/2011 51.17 51.20 51.17 51.19 4
7/18/2011 50.70 50.70 50.70 50.70 1
7/15/2011 51.44 51.46 51.44 51.46 6
7/14/2011 52.79 52.79 51.84 51.88 20
7/13/2011 52.70 53.03 52.70 52.83 12
7/12/2011 52.84 52.84 52.59 52.64 6
7/11/2011 53.01 53.01 52.95 53.00 8
7/8/2011 54.16 54.16 53.97 54.09 22
7/7/2011 54.45 54.81 54.40 54.77 52
7/6/2011 53.63 54.11 53.63 54.11 3
7/5/2011 54.06 54.06 54.06 54.06 0
7/1/2011 53.23 54.06 53.23 54.06 7
6/30/2011 53.07 53.07 53.07 53.07 3
6/29/2011 52.63 52.63 52.32 52.41 8
6/28/2011 52.51 52.51 52.51 52.51 2
6/27/2011 51.56 51.77 51.56 51.77 9
6/24/2011 51.37 51.37 51.24 51.32 25
6/23/2011 51.59 52.24 51.59 52.21 16
6/22/2011 52.19 52.53 51.89 51.89 9
6/21/2011 51.73 52.13 51.72 52.13 8
6/20/2011 51.21 51.21 51.21 51.21 2
6/17/2011 50.98 50.98 50.72 50.82 31
6/16/2011 50.37 50.37 50.37 50.37 0
6/15/2011 50.58 50.64 50.27 50.37 48
6/14/2011 50.17 50.17 50.17 50.17 0
6/10/2011 50.06 50.23 49.97 50.17 14
6/9/2011 50.62 50.78 50.62 50.78 16
6/8/2011 50.40 50.71 50.14 50.14 23
6/7/2011 51.00 51.11 50.93 50.93 9
6/6/2011 51.66 51.74 50.86 50.86 12
6/3/2011 52.13 52.18 51.77 51.84 23
6/2/2011 53.18 53.18 52.51 52.64 27
6/1/2011 54.26 54.36 54.22 54.22 10
5/31/2011 54.09 54.16 54.08 54.16 9
5/27/2011 53.98 53.98 53.93 53.93 6
5/26/2011 53.31 53.69 53.19 53.69 22
5/25/2011 53.71 53.71 53.35 53.51 13
5/24/2011 54.24 54.24 53.26 53.39 24
5/23/2011 54.40 54.40 53.55 53.92 23
5/20/2011 54.70 54.74 54.65 54.74 5
Marketplace
Trading Center