S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	39.98	40.54	39.78	40.54	14,131	+0.60(+1.49%)
Jun 29, 2016	39.42	40.16	39.38	39.95	22,059	+1.00(+2.58%)
Jun 28, 2016	38.73	38.98	38.53	38.94	15,617	+0.81(+2.12%)
Jun 27, 2016	39.16	39.16	37.73	38.13	30,367	-1.31(-3.32%)
Jun 24, 2016	40.02	40.28	39.30	39.44	65,980	-1.96(-4.73%)
Jun 23, 2016	41.25	41.46	41.25	41.40	13,072	+0.48(+1.18%)
Jun 22, 2016	40.99	41.13	40.77	40.91	28,583	-0.10(-0.25%)
Jun 21, 2016	41.30	41.30	40.87	41.02	13,403	-0.50(-1.21%)
Jun 20, 2016	40.88	42.00	40.88	41.52	19,733	+0.67(+1.64%)
Jun 17, 2016	40.64	41.04	40.64	40.85	25,751	+0.33(+0.81%)
Jun 16, 2016	40.51	40.62	40.04	40.52	24,272	-0.32(-0.77%)
Jun 15, 2016	40.86	41.23	40.82	40.84	16,167	+0.12(+0.30%)
Jun 14, 2016	41.18	41.47	40.43	40.72	18,540	-0.64(-1.55%)
Jun 13, 2016	41.65	41.65	41.35	41.36	20,104	-0.53(-1.26%)
Jun 10, 2016	42.19	42.29	41.79	41.89	10,492	-0.70(-1.63%)
Jun 09, 2016	42.53	42.62	42.40	42.58	23,728	-0.15(-0.35%)
Jun 08, 2016	42.46	42.86	42.46	42.73	28,333	+0.32(+0.74%)
Jun 07, 2016	42.13	42.54	42.07	42.42	24,702	+0.50(+1.20%)
Jun 06, 2016	41.20	41.97	41.20	41.91	27,698	+0.58(+1.41%)
Jun 03, 2016	41.36	41.49	40.79	41.33	42,348	-0.16(-0.38%)
Jun 02, 2016	41.39	41.56	41.32	41.49	41,371	-0.06(-0.16%)
Jun 01, 2016	41.30	41.56	41.14	41.55	42,799	-0.06(-0.13%)
May 31, 2016	41.45	41.67	41.37	41.61	76,489	+0.21(+0.52%)
May 27, 2016	41.11	41.39	41.39	41.39	13,689	+0.26(+0.62%)
May 26, 2016	41.19	41.27	40.90	41.14	11,162	-0.15(-0.35%)
May 25, 2016	40.88	41.34	40.88	41.28	19,131	+0.44(+1.07%)
May 24, 2016	40.56	40.97	40.56	40.85	12,256	+0.45(+1.13%)
May 23, 2016	40.62	40.76	40.37	40.39	21,854	-0.33(-0.81%)
May 20, 2016	40.41	40.81	40.41	40.72	16,361	+0.58(+1.45%)
May 19, 2016	39.85	40.23	39.73	40.14	16,814	-0.03(-0.07%)
May 18, 2016	40.04	40.67	40.01	40.17	17,680	-0.10(-0.25%)
May 17, 2016	39.90	40.94	39.90	40.27	35,475	+0.32(+0.79%)
May 16, 2016	39.82	40.27	39.82	39.96	26,962	+0.19(+0.47%)
May 13, 2016	40.29	40.33	39.71	39.77	39,977	-0.61(-1.52%)
May 12, 2016	41.19	41.38	40.26	40.38	53,922	-0.77(-1.87%)
May 11, 2016	41.72	41.85	41.15	41.15	11,136	-0.60(-1.44%)
May 10, 2016	41.26	41.81	41.26	41.76	14,721	+0.64(+1.56%)
May 09, 2016	41.01	41.29	41.00	41.12	12,803	-0.03(-0.07%)
May 06, 2016	40.71	41.15	40.47	41.14	12,993	+0.30(+0.73%)
May 05, 2016	41.26	41.47	40.82	40.84	18,477	-0.16(-0.39%)
May 04, 2016	41.53	41.66	41.00	41.01	218,511	-0.64(-1.54%)
May 03, 2016	41.64	42.00	41.29	41.65	42,273	-0.60(-1.43%)
May 02, 2016	42.16	42.41	41.95	42.25	62,640	+0.21(+0.51%)
Apr 29, 2016	42.49	42.57	41.75	42.03	20,478	-0.50(-1.17%)
Apr 28, 2016	43.19	43.29	42.53	42.53	24,028	-0.97(-2.23%)
Apr 27, 2016	43.24	43.60	43.15	43.50	14,298	+0.27(+0.62%)
Apr 26, 2016	42.78	43.23	42.66	43.23	12,899	+0.66(+1.55%)
Apr 25, 2016	43.30	43.32	42.38	42.57	26,248	-0.70(-1.61%)
Apr 22, 2016	42.81	43.32	42.81	43.27	67,354	+0.30(+0.69%)
Apr 21, 2016	43.49	43.49	42.84	42.97	21,704	-0.70(-1.61%)
Apr 20, 2016	43.72	43.81	43.51	43.67	36,282	-0.04(-0.09%)
Apr 19, 2016	43.40	44.00	43.40	43.71	33,972	+0.58(+1.33%)
Apr 18, 2016	42.91	43.27	42.77	43.14	18,852	+0.17(+0.39%)
Apr 15, 2016	43.01	43.09	42.91	42.97	12,364	+0.01(+0.02%)
Apr 14, 2016	42.98	43.13	42.78	42.96	26,176	+0.11(+0.26%)
Apr 13, 2016	41.89	42.89	41.89	42.85	33,490	+1.31(+3.15%)
Apr 12, 2016	41.32	41.64	41.20	41.54	10,995	+0.30(+0.72%)
Apr 11, 2016	41.47	42.06	41.25	41.25	16,434	-0.24(-0.58%)
Apr 08, 2016	41.41	42.07	41.41	41.49	32,139	+0.42(+1.03%)
Apr 07, 2016	41.52	41.58	40.94	41.06	22,759	-0.75(-1.79%)
Apr 06, 2016	41.92	41.92	41.17	41.81	52,142	-0.06(-0.16%)
Apr 05, 2016	42.12	42.29	41.88	41.88	10,941	-0.53(-1.25%)
Apr 04, 2016	42.67	43.18	42.39	42.41	24,642	+0.24(+0.57%)

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.