$56.48 -0.34 (%) SPDR S&P Trns Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
12/9/2014104.77104.84102.69104.61150,022
12/8/2014107.52107.52105.80106.22154,435
12/5/2014107.60108.19106.98107.30149,130
12/4/2014106.77107.25106.36106.93121,360
12/3/2014105.35106.75105.09106.6068,212
12/2/2014104.51105.61104.47105.26117,963
12/1/2014108.00108.13103.81104.03208,248
11/28/2014108.00108.00106.50106.66139,057
11/26/2014105.49105.49104.70105.0174,711
11/25/2014104.66105.25104.66105.02101,347
11/24/2014103.70104.49103.70104.4564,985
11/21/2014103.93103.93102.80103.1068,924
11/20/2014102.05103.05101.50102.8953,332
11/19/2014103.17103.17101.42102.1751,856
11/18/2014101.81103.22101.81102.7292,354
11/17/2014102.08102.70101.55101.7054,787
11/14/2014102.94103.26102.02102.2358,291
11/13/2014103.22103.44102.22102.96260,942
11/12/2014102.42103.08102.12103.0086,223
11/11/2014102.87103.31102.37102.6884,220
11/10/2014101.50102.83101.47102.79112,915
11/7/2014102.15102.15101.12101.4180,200
11/6/2014100.57101.61100.26101.61126,976
11/5/2014101.66101.7699.6399.89139,351
11/4/201499.25100.9699.25100.1591,316
11/3/201498.5099.1397.9898.9565,949
10/31/201498.4998.4996.6098.1591,925
10/30/201496.5897.0495.8096.2853,109
10/29/201498.0498.0496.0697.1455,405
10/28/201495.8997.5095.8197.41181,769
10/27/201494.0895.4293.4595.4246,944
10/24/201493.8494.4393.4094.2059,268
10/23/201493.1994.7993.1693.8081,978
10/22/201494.1394.7592.1692.1691,290
10/21/201491.4293.9391.4293.9383,769
10/20/201488.9790.7388.9790.7391,862
10/17/201489.2989.6688.4289.0261,892
10/16/201484.9488.6084.4087.9966,887
10/15/201483.9587.0283.7086.5897,596
10/14/201483.5787.0683.5785.9560,551
10/13/201486.6887.5083.5783.61101,756
10/10/201487.7088.0385.7886.0953,471
10/9/201490.0490.4087.7387.7632,607
10/8/201489.5490.0587.7289.94220,468
10/7/201492.0292.0289.5789.5839,848
10/6/201493.5093.5892.0192.1233,965
10/3/201492.0993.3192.0993.0395,040
10/2/201490.4891.6289.8691.3627,954
10/1/201492.4892.6590.2690.4763,691
9/30/201493.6494.1393.0193.1525,749
9/29/201493.1994.0392.6193.8721,224
9/26/201493.2494.0893.2494.0514,461
9/25/201493.7993.7992.1793.0450,815
9/24/201493.7894.2493.3394.1513,909
9/23/201494.3795.0193.7093.7147,120
9/22/201496.4396.4394.5894.7139,310
9/19/201497.8598.4596.0996.4429,870
9/18/201497.0097.3596.7897.3018,216
9/17/201495.7397.0095.7396.4841,056
9/16/201495.0095.5694.4495.4517,052
9/12/201495.9896.3695.8896.1118,463
9/11/201495.6595.9095.0495.736,340
9/10/201495.1495.6094.5995.5230,587
9/9/201496.5596.5595.0895.2022,955
9/8/201496.2396.7796.2096.4325,130
9/5/201495.5796.2595.1796.228,063
9/4/201495.2196.3895.2195.7210,550
9/3/201495.6495.8694.9695.0714,973
9/2/201494.2695.8294.2695.8215,782
8/29/201494.3594.3593.7094.1914,589
8/28/201494.5794.5793.8794.1521,980
8/27/201494.9395.0094.6094.6712,127
8/26/201495.5595.5894.7594.8823,630
8/25/201496.0196.0195.0895.4417,642
8/22/201494.5895.3894.2495.0915,803
8/21/201495.2795.2794.5094.7715,843
8/20/201494.9795.2794.4795.2430,538
8/19/201495.3095.3795.0295.1059,682
8/18/201493.9295.0193.6095.0134,134
8/15/201493.7193.7191.7392.6910,065
8/14/201492.2592.8592.2492.8511,100
8/13/201491.6892.4891.6892.1118,403
8/12/201491.3891.7491.2591.48265,511
8/11/201491.0091.8790.9891.5418,476
8/8/201489.3690.4888.8790.4819,120
8/7/201489.7890.2489.0889.46105,492
8/6/201489.4790.0789.1489.5963,373
8/5/201490.4291.0489.4889.8949,458
8/4/201490.9091.0589.7990.8464,832
8/1/201490.9691.0689.5690.57158,242
7/31/201492.8492.8491.2091.2040,081
7/30/201492.7293.5292.5593.3321,452
7/29/201492.9893.3092.0092.1018,844
7/28/201494.9394.9392.8593.0820,518
7/25/201495.5095.5094.1594.3217,705
7/24/201496.9396.9395.1995.4224,086
7/23/201495.6096.2795.6096.0352,112
7/22/201494.1395.2194.1395.0620,075
7/21/201494.4994.4993.4893.9728,492
7/18/201494.0094.5093.8094.3512,355
  • Showing 501-600 of 1,249 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center