$93.87 0.00 (%) SPDR S&P Trns Shs - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XTN historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 920 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center