S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	49.91	50.00	49.50	49.50	132,104	-0.42(-0.85%)
Feb 26, 2015	50.05	50.05	49.61	49.93	78,196	-0.04(-0.08%)
Feb 25, 2015	50.22	50.41	49.86	49.97	126,309	-0.26(-0.52%)
Feb 24, 2015	49.78	50.29	49.66	50.23	95,649	+0.39(+0.78%)
Feb 23, 2015	49.72	49.85	49.46	49.84	73,987	+0.17(+0.35%)
Feb 20, 2015	49.20	49.67	48.84	49.66	69,196	+0.32(+0.65%)
Feb 19, 2015	49.25	49.72	49.25	49.34	158,218	+0.26(+0.53%)
Feb 18, 2015	48.94	49.08	48.64	49.08	90,662	+0.17(+0.35%)
Feb 17, 2015	48.92	49.12	48.75	48.91	93,641	-0.02(-0.05%)
Feb 13, 2015	48.59	48.93	48.93	48.93	147,967	+0.32(+0.66%)
Feb 12, 2015	48.30	48.61	48.11	48.61	112,015	+0.45(+0.93%)
Feb 11, 2015	47.97	48.35	47.97	48.17	105,446	+0.17(+0.35%)
Feb 10, 2015	47.68	48.07	47.33	48.00	192,113	+0.63(+1.34%)
Feb 09, 2015	47.51	47.76	47.18	47.36	97,129	-0.48(-1.01%)
Feb 06, 2015	47.90	48.25	47.55	47.84	325,033	+0.04(+0.09%)
Feb 05, 2015	47.32	47.89	47.32	47.80	270,414	+0.64(+1.36%)
Feb 04, 2015	47.04	47.42	46.74	47.16	106,196	+0.21(+0.44%)
Feb 03, 2015	46.67	46.96	46.42	46.95	419,615	+0.39(+0.83%)
Feb 02, 2015	46.26	46.58	45.50	46.57	307,003	+0.46(+1.01%)
Jan 30, 2015	47.46	47.46	46.08	46.10	278,297	-1.65(-3.45%)
Jan 29, 2015	47.46	47.78	46.98	47.75	436,503	+0.32(+0.67%)
Jan 28, 2015	48.89	48.93	47.28	47.43	263,052	-0.96(-1.98%)
Jan 27, 2015	48.45	48.71	48.01	48.39	168,745	-0.50(-1.02%)
Jan 26, 2015	48.69	48.90	48.36	48.89	176,006	+0.32(+0.66%)
Jan 23, 2015	48.71	48.75	48.31	48.57	307,177	-0.40(-0.81%)
Jan 22, 2015	47.84	48.99	47.69	48.97	594,214	+1.54(+3.25%)
Jan 21, 2015	47.55	47.81	47.03	47.43	270,486	-0.10(-0.20%)
Jan 20, 2015	47.33	47.57	46.86	47.52	171,417	+0.46(+0.99%)
Jan 16, 2015	46.42	47.08	46.31	47.06	182,378	+0.48(+1.04%)
Jan 15, 2015	46.94	47.23	46.53	46.58	215,455	-0.34(-0.72%)
Jan 14, 2015	47.05	47.54	46.48	46.92	235,620	-0.72(-1.51%)
Jan 13, 2015	48.00	48.54	47.15	47.63	311,077	+0.12(+0.25%)
Jan 12, 2015	47.80	47.96	47.26	47.51	163,662	-0.25(-0.52%)
Jan 09, 2015	48.64	48.68	47.73	47.76	214,478	-0.69(-1.42%)
Jan 08, 2015	47.77	48.56	47.75	48.45	379,768	+1.07(+2.26%)
Jan 07, 2015	47.75	47.78	47.00	47.38	382,956	+0.08(+0.17%)
Jan 06, 2015	48.53	48.56	46.78	47.30	365,206	-1.01(-2.09%)
Jan 05, 2015	49.63	50.00	48.19	48.31	298,941	-1.32(-2.66%)
Jan 02, 2015	50.45	50.45	49.01	49.63	268,142	-0.23(-0.46%)
Dec 31, 2014	50.19	49.86	49.86	49.86	530,505	-0.15(-0.30%)
Dec 30, 2014	49.82	50.17	49.78	50.01	195,035	+0.06(+0.11%)
Dec 29, 2014	49.83	50.19	49.64	49.96	281,877	+0.10(+0.19%)
Dec 26, 2014	49.95	50.08	49.70	49.86	190,934	+0.18(+0.37%)
Dec 24, 2014	49.51	49.68	49.68	49.68	210,635	+0.27(+0.55%)
Dec 23, 2014	49.32	49.47	48.98	49.41	235,076	+0.47(+0.96%)
Dec 22, 2014	48.86	49.01	48.67	48.94	191,726	+0.32(+0.66%)
Dec 19, 2014	48.47	48.75	48.05	48.62	125,878	+0.24(+0.50%)
Dec 18, 2014	48.43	48.43	47.64	48.37	286,438	+0.89(+1.87%)
Dec 17, 2014	47.20	47.57	46.09	47.49	497,058	+0.61(+1.29%)
Dec 16, 2014	47.67	47.80	46.82	46.88	347,498	-0.78(-1.64%)
Dec 15, 2014	47.89	48.13	47.05	47.66	309,730	+0.13(+0.28%)
Dec 12, 2014	47.97	48.11	47.51	47.53	239,576	-0.44(-0.92%)
Dec 11, 2014	47.79	48.44	47.79	47.97	215,559	+0.45(+0.94%)
Dec 10, 2014	48.25	48.37	47.49	47.52	243,614	-0.55(-1.15%)
Dec 09, 2014	48.15	48.18	47.19	48.07	326,446	-0.74(-1.52%)
Dec 08, 2014	49.41	49.41	48.62	48.81	336,048	-0.50(-1.01%)
Dec 05, 2014	49.45	49.70	49.16	49.31	324,505	+0.17(+0.35%)
Dec 04, 2014	49.07	49.29	48.88	49.14	264,077	+0.15(+0.31%)
Dec 03, 2014	48.41	49.06	48.30	48.99	148,428	+0.62(+1.27%)
Dec 02, 2014	48.03	48.53	48.01	48.37	256,686	+0.57(+1.18%)

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.