Skip to main content

S&P Transportation SPDR (NY: XTN )

77.66 +0.64 (+0.83%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.48 42.62 42.33 42.49 10,721 -0.05(-0.11%)
Mar 30, 2016 42.59 42.88 42.47 42.54 20,976 +0.06(+0.15%)
Mar 29, 2016 41.50 42.50 41.39 42.47 32,121 +0.81(+1.93%)
Mar 28, 2016 42.11 42.17 41.28 41.67 43,381 -0.37(-0.88%)
Mar 24, 2016 41.83 42.04 42.04 42.04 331,407 -0.12(-0.29%)
Mar 23, 2016 42.19 42.58 41.89 42.16 570,221 -0.22(-0.52%)
Mar 22, 2016 42.36 42.61 42.28 42.38 60,681 -0.39(-0.91%)
Mar 21, 2016 42.68 42.90 42.58 42.77 105,055 +0.02(+0.04%)
Mar 18, 2016 42.01 42.85 42.01 42.75 119,241 +0.69(+1.63%)
Mar 17, 2016 41.22 42.19 41.10 42.07 53,904 +0.96(+2.34%)
Mar 16, 2016 40.37 41.15 40.37 41.10 42,002 +0.63(+1.55%)
Mar 15, 2016 40.72 40.72 40.25 40.48 18,245 -0.44(-1.08%)
Mar 14, 2016 40.86 40.98 40.59 40.92 43,374 -0.15(-0.36%)
Mar 11, 2016 40.50 41.07 40.50 41.07 13,718 +0.99(+2.47%)
Mar 10, 2016 40.32 40.43 39.56 40.08 24,936 -0.07(-0.19%)
Mar 09, 2016 40.14 40.25 39.81 40.15 42,253 +0.50(+1.26%)
Mar 08, 2016 40.67 40.67 39.64 39.65 41,805 -1.36(-3.31%)
Mar 07, 2016 40.48 41.09 40.48 41.01 64,250 +0.26(+0.64%)
Mar 04, 2016 40.42 41.18 40.42 40.75 51,595 +0.36(+0.90%)
Mar 03, 2016 39.92 40.43 39.92 40.39 45,596 +0.53(+1.34%)
Mar 02, 2016 39.99 39.99 39.64 39.86 10,282 -0.04(-0.10%)
Mar 01, 2016 39.37 39.97 39.37 39.90 110,058 +0.80(+2.05%)
Feb 29, 2016 39.35 39.49 39.05 39.10 27,973 -0.32(-0.80%)
Feb 26, 2016 39.35 39.65 39.14 39.41 12,155 +0.29(+0.74%)
Feb 25, 2016 38.99 39.15 38.63 39.12 16,769 +0.20(+0.51%)
Feb 24, 2016 38.42 39.02 37.89 38.92 100,326 -0.14(-0.35%)
Feb 23, 2016 39.09 39.34 38.77 39.06 85,422 -0.34(-0.87%)
Feb 22, 2016 39.08 39.61 39.08 39.40 46,442 +0.77(+1.99%)
Feb 19, 2016 38.57 38.66 38.12 38.64 22,563 -0.11(-0.29%)
Feb 18, 2016 38.92 38.99 38.40 38.75 63,906 -0.06(-0.17%)
Feb 17, 2016 38.46 39.33 38.46 38.81 82,715 +0.59(+1.55%)
Feb 16, 2016 37.59 38.28 37.07 38.22 50,120 +1.05(+2.83%)
Feb 12, 2016 36.61 37.17 37.17 37.17 10,604 +0.98(+2.71%)
Feb 11, 2016 36.08 36.51 35.62 36.19 64,868 -0.52(-1.41%)
Feb 10, 2016 37.00 37.43 36.68 36.71 96,301 -0.18(-0.48%)
Feb 09, 2016 35.98 37.10 35.98 36.88 86,744 +0.47(+1.29%)
Feb 08, 2016 36.36 36.50 35.81 36.41 41,104 -0.44(-1.20%)
Feb 05, 2016 37.35 37.53 36.73 36.85 26,668 -0.67(-1.77%)
Feb 04, 2016 36.23 37.64 36.23 37.52 62,853 +1.28(+3.54%)
Feb 03, 2016 36.13 36.29 35.22 36.23 178,341 +0.37(+1.03%)
Feb 02, 2016 36.84 36.84 35.78 35.86 18,716 -1.24(-3.34%)
Feb 01, 2016 36.37 37.30 36.32 37.10 48,784 +0.44(+1.21%)
Jan 29, 2016 35.48 36.69 35.48 36.66 18,495 +1.28(+3.60%)
Jan 28, 2016 36.28 36.28 35.09 35.38 45,367 -0.58(-1.62%)
Jan 27, 2016 36.53 36.93 35.81 35.97 44,624 -0.45(-1.24%)
Jan 26, 2016 35.18 36.42 35.18 36.42 16,159 +1.52(+4.34%)
Jan 25, 2016 35.58 35.59 34.90 34.90 27,802 -0.79(-2.23%)
Jan 22, 2016 35.64 36.14 35.48 35.70 35,735 +0.66(+1.87%)
Jan 21, 2016 34.52 35.33 34.34 35.04 27,518 +0.50(+1.45%)
Jan 20, 2016 34.08 34.91 33.14 34.54 60,924 +0.07(+0.21%)
Jan 19, 2016 35.28 35.28 34.13 34.47 38,319 -0.35(-1.02%)
Jan 15, 2016 34.35 34.82 34.82 34.82 46,314 -0.52(-1.48%)
Jan 14, 2016 34.95 35.62 34.04 35.35 202,201 +0.52(+1.49%)
Jan 13, 2016 36.43 36.50 34.56 34.83 101,213 -1.54(-4.24%)
Jan 12, 2016 36.40 36.52 35.74 36.37 90,338 +0.24(+0.66%)
Jan 11, 2016 36.29 36.34 35.63 36.13 461,577 -0.12(-0.33%)
Jan 08, 2016 36.92 37.05 36.22 36.25 38,924 -0.44(-1.21%)
Jan 07, 2016 37.39 37.39 36.59 36.70 105,300 -1.38(-3.62%)
Jan 06, 2016 38.34 38.68 37.89 38.07 156,104 -0.81(-2.09%)
Jan 05, 2016 38.82 38.95 38.45 38.89 98,165 +0.13(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.