$105.01 -0.01 (%) SPDR S&P Trns Shs - NYSEARCA

Nov. 26, 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
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
4/25/201249.0949.0949.0949.090
4/24/201249.0949.0949.0949.09221
4/23/201248.2848.6148.2148.611,318
4/20/201249.4349.4349.2349.23247
4/19/201249.6549.6549.1149.111,170
4/18/201250.0250.0249.9949.991,960
4/17/201249.4149.8949.4149.891,359
4/16/201249.1349.5049.1349.353,680
4/13/201248.9648.9748.9348.943,100
4/12/201248.3848.3848.3848.380
4/11/201248.3848.5948.3848.38602
4/10/201248.7648.7647.9147.918,363
4/9/201249.2749.3049.2749.30261
4/5/201250.1350.1350.0550.05409
4/4/201250.3650.3649.8449.84638
4/3/201250.1450.1450.1450.14100
4/2/201249.9949.9949.9949.99122
3/30/201249.2549.2549.2549.250
3/29/201249.4049.4049.2549.25328
3/28/201250.0050.0249.7950.02738
3/27/201250.1550.2650.1550.18487
3/26/201250.1850.1850.1850.18307
3/23/201249.7149.7249.7149.72972
3/22/201250.2550.2549.4049.415,807
3/21/201250.5250.5250.4950.4910,071
3/20/201250.2550.2950.2550.29332
3/19/201250.6550.6650.6550.66200
3/16/201250.6550.6550.2750.272,490
3/15/201250.6150.6150.6050.60200
3/14/201249.4849.4848.9248.92900
3/13/201249.2449.2449.2449.24152
3/12/201248.5748.5748.5748.57102
3/9/201248.9249.0148.7448.742,903
3/8/201247.7348.5947.7348.524,450
3/7/201247.5247.7747.5247.77496
3/6/201247.6647.6647.2747.41596
3/5/201248.1648.3348.1148.262,496
3/2/201248.6548.7348.6548.73851
3/1/201248.9849.2048.9849.20400
2/29/201248.5348.9748.5348.634,012
2/28/201248.7448.7448.3348.621,156
2/27/201248.7348.7348.6748.7211,664
2/24/201248.6849.0048.3748.378,338
2/23/201248.2948.9448.2948.827,598
2/22/201248.6448.7848.6048.6016,080
2/21/201250.3150.3148.6248.725,850
2/17/201250.4050.4050.4050.400
2/16/201249.8150.4349.5150.404,199
2/15/201250.8850.8849.7649.761,440
2/14/201251.1151.1350.5950.595,700
2/13/201251.1251.1550.8651.153,100
2/10/201250.4450.6150.4250.531,509
2/9/201250.6951.1950.6951.013,800
  • Showing 601-700 of 961 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center