S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.85	51.01	50.24	50.65	53,805	+0.06(+0.11%)
Dec 28, 2018	50.73	51.22	50.29	50.60	49,163	-0.12(-0.24%)
Dec 27, 2018	49.70	50.72	49.14	50.72	19,454	+0.24(+0.48%)
Dec 26, 2018	48.38	50.48	48.08	50.48	36,146	+2.39(+4.98%)
Dec 24, 2018	48.55	48.84	47.94	48.09	34,287	-0.91(-1.85%)
Dec 21, 2018	50.02	50.58	48.94	48.99	43,267	-1.10(-2.19%)
Dec 20, 2018	50.62	51.09	49.48	50.09	180,294	-0.78(-1.54%)
Dec 19, 2018	52.00	52.62	50.68	50.87	70,987	-1.33(-2.55%)
Dec 18, 2018	52.27	52.77	51.99	52.21	29,393	+0.33(+0.64%)
Dec 17, 2018	52.16	52.81	51.66	51.88	37,122	-0.48(-0.92%)
Dec 14, 2018	52.58	53.29	52.28	52.36	32,688	-0.84(-1.58%)
Dec 13, 2018	54.61	54.61	52.99	53.20	44,637	-1.49(-2.73%)
Dec 12, 2018	55.22	55.29	54.69	54.69	23,785	+0.03(+0.05%)
Dec 11, 2018	55.42	55.62	54.31	54.67	26,812	-0.18(-0.33%)
Dec 10, 2018	54.77	54.99	53.60	54.85	26,960	-0.13(-0.24%)
Dec 07, 2018	57.17	57.22	54.75	54.98	59,030	-2.34(-4.09%)
Dec 06, 2018	56.21	57.36	55.81	57.32	56,858	+0.13(+0.23%)
Dec 04, 2018	59.77	59.77	56.81	57.19	50,461	-2.92(-4.86%)
Dec 03, 2018	60.91	61.07	59.89	60.11	23,365	-0.12(-0.20%)
Nov 30, 2018	59.78	60.28	59.72	60.23	49,932	+1.01(+1.71%)
Nov 29, 2018	59.72	60.03	59.22	59.22	23,290	-0.70(-1.17%)
Nov 28, 2018	58.41	59.93	58.18	59.92	24,672	+1.76(+3.02%)
Nov 27, 2018	58.04	58.51	57.92	58.16	14,900	+0.01(+0.02%)
Nov 26, 2018	58.22	58.42	57.79	58.15	11,358	+0.71(+1.23%)
Nov 23, 2018	56.89	57.80	56.89	57.44	7,087	+0.16(+0.28%)
Nov 21, 2018		57.28	57.28	57.28	0	+1.11(+1.97%)
Nov 20, 2018	56.90	57.20	56.06	56.18	76,705	-1.68(-2.91%)
Nov 19, 2018	58.15	58.29	57.67	57.86	28,394	-0.38(-0.65%)
Nov 16, 2018	58.19	58.44	57.87	58.24	26,447	-0.32(-0.55%)
Nov 15, 2018	57.65	58.79	57.22	58.56	5,812	+0.57(+0.98%)
Nov 14, 2018	58.65	58.71	57.55	57.99	16,327	-0.09(-0.15%)
Nov 13, 2018	57.87	58.75	57.87	58.08	15,077	+0.40(+0.69%)
Nov 12, 2018	58.47	58.67	57.64	57.68	19,423	-0.84(-1.44%)
Nov 09, 2018	59.06	59.17	58.28	58.52	19,676	-0.52(-0.88%)
Nov 08, 2018	59.14	59.42	58.77	59.04	45,902	-0.30(-0.51%)
Nov 07, 2018	58.61	59.43	58.33	59.34	19,552	+1.22(+2.10%)
Nov 06, 2018	57.52	58.13	57.52	58.13	29,881	+0.53(+0.92%)
Nov 05, 2018	57.59	57.80	56.84	57.60	14,637	+0.09(+0.15%)
Nov 02, 2018	57.65	58.31	57.16	57.51	15,233	+0.23(+0.41%)
Nov 01, 2018	56.09	57.43	56.09	57.27	12,641	+1.31(+2.35%)
Oct 31, 2018	56.52	56.96	55.96	55.96	30,228	+0.02(+0.03%)
Oct 30, 2018	54.32	55.97	54.32	55.94	213,646	+1.69(+3.12%)
Oct 29, 2018	55.40	55.94	53.66	54.25	22,006	-0.34(-0.61%)
Oct 26, 2018	54.66	55.02	53.62	54.59	60,088	-0.76(-1.37%)
Oct 25, 2018	54.24	55.61	54.24	55.35	34,076	+1.42(+2.63%)
Oct 24, 2018	56.31	56.73	53.84	53.93	82,092	-2.32(-4.12%)
Oct 23, 2018	56.59	56.59	55.21	56.24	155,355	-1.04(-1.82%)
Oct 22, 2018	57.30	57.48	56.96	57.28	24,169	+0.04(+0.07%)
Oct 19, 2018	57.14	57.62	56.83	57.25	19,359	+0.25(+0.43%)
Oct 18, 2018	58.66	58.66	57.00	57.00	32,557	-1.81(-3.09%)
Oct 17, 2018	59.63	59.63	58.28	58.82	24,815	-0.42(-0.70%)
Oct 16, 2018	58.35	59.23	58.10	59.23	18,727	+1.26(+2.17%)
Oct 15, 2018	57.36	58.25	57.36	57.97	36,063	+0.46(+0.81%)
Oct 12, 2018	57.98	57.99	56.87	57.51	17,031	+0.47(+0.83%)
Oct 11, 2018	57.74	58.48	56.81	57.04	30,948	-0.76(-1.31%)
Oct 10, 2018	59.70	59.70	57.78	57.79	51,441	-2.16(-3.61%)
Oct 09, 2018	60.86	60.89	59.95	59.96	20,682	-1.03(-1.69%)
Oct 08, 2018	60.95	61.12	60.32	60.99	193,992	-0.09(-0.15%)
Oct 05, 2018	62.10	62.10	60.66	61.08	16,714	-1.06(-1.70%)
Oct 04, 2018	62.76	62.78	62.02	62.14	13,010	-0.63(-1.01%)
Oct 03, 2018	62.45	62.95	62.28	62.78	43,663	+0.61(+0.99%)
Oct 02, 2018	63.14	63.14	62.14	62.16	13,280	-0.89(-1.41%)

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.