SPDR S&P Trns Shs  $91.20

down -2.13


31/7/2014 04:00 PM  |  NYSEARCA : XTN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
2/8/201251.2651.2650.8350.832,680
2/7/201250.8251.3650.8251.321,009
2/6/201251.4951.4951.1651.2331,880
2/3/201250.8950.8950.8950.890
2/2/201251.0951.1050.7950.892,800
2/1/201250.7951.0950.7950.852,734
1/31/201250.0050.2649.6850.264,021
1/30/201250.0550.3950.0550.371,536
1/27/201249.8550.3849.8550.382,725
1/26/201250.2850.5249.8749.994,485
1/25/201248.1649.6048.1649.375,074
1/24/201247.7948.2647.4948.261,950
1/23/201248.5748.5848.1948.22506
1/20/201248.6048.6648.5848.663,880
1/19/201248.0348.8048.0348.792,918
1/18/201247.6347.6347.4847.551,200
1/17/201247.1747.3246.9647.062,745
1/13/201247.1347.2147.0047.19905
1/12/201247.3047.6647.0447.623,358
1/11/201246.9147.3746.8847.359,174
1/10/201246.1846.1846.1846.180
1/9/201245.9946.1845.9146.18500
1/6/201246.0146.0145.9845.991,283
1/5/201244.9645.7444.9645.701,269
1/4/201245.2745.7145.2245.71300
1/3/201245.8945.8945.8345.83453
12/30/201145.1645.3045.0145.061,300
12/29/201144.8945.2044.8945.191,125
12/28/201145.5745.5745.5745.570
12/27/201145.5745.5745.5745.57100
12/23/201145.5045.5945.5045.59200
12/22/201145.1145.4545.1145.39750
12/21/201144.8545.1944.7245.19862
12/20/201144.7945.1644.7845.16950
12/19/201145.1445.1443.6043.601,886
12/16/201143.3445.1043.3444.873,117
12/15/201143.9444.0843.8043.945,930
12/14/201143.6243.6243.2143.2427,285
12/13/201145.3945.3943.6643.774,100
12/12/201144.5244.8844.5244.88600
12/9/201144.6345.3544.6345.35585
12/8/201145.0145.1744.3344.4512,100
12/7/201144.9745.8044.9745.8010,100
12/6/201145.1445.5245.1045.52711
12/5/201145.6345.9145.4245.425,840
12/2/201144.6544.9944.4644.5623,881
12/1/201144.1444.4544.0844.139,300
11/30/201142.7544.3342.7544.3311,155
11/29/201142.0242.6241.8542.1948,649
11/28/201141.7142.5741.7142.1258,753
11/25/201141.2741.2741.2741.27100
11/23/201141.5341.5341.0041.01600
11/22/201142.2542.3942.1442.39452
11/21/201142.8042.8042.2842.402,590
11/18/201143.3743.7743.3643.641,200
11/17/201144.0444.3142.8043.332,400
11/16/201144.7445.1744.7444.993,466
11/15/201145.4945.5644.7945.561,500
11/14/201146.2446.2445.0745.182,600
11/11/201144.0144.0144.0144.010
11/10/201144.4044.4044.0144.011,205
11/9/201144.3644.5843.9643.964,077
11/8/201145.0045.0045.0045.00100
11/7/201145.2445.3044.6745.142,500
11/4/201144.9545.3144.7045.204,421
11/3/201145.0145.2944.3645.298,130
11/2/201144.7244.7244.2244.503,505
11/1/201144.1944.4444.0544.055,658
10/31/201145.9745.9745.9745.97100
10/28/201146.7846.8246.6546.652,147
10/27/201145.7947.1245.7347.0128,407
10/26/201144.6144.9344.0444.7211,019
10/25/201144.4944.9344.2744.4312,510
10/24/201145.0046.0145.0045.7917,011
10/21/201144.4244.6143.8644.6045,222
10/20/201143.5443.5443.5243.52200
10/19/201143.7543.7843.0943.135,484
10/18/201143.1744.1443.1644.143,500
10/17/201143.0143.0143.0143.01631
10/14/201143.3743.8343.3743.72600
10/13/201142.6142.6142.6142.61186
Trading Center