S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.94	30.94	30.68	30.68	5,135	-0.44(-1.42%)
Aug 29, 2013	31.02	31.30	31.01	31.13	4,073	+0.13(+0.43%)
Aug 28, 2013	30.85	30.99	30.76	30.99	15,412	+0.04(+0.12%)
Aug 27, 2013	31.57	31.57	30.91	30.96	35,146	-0.91(-2.85%)
Aug 26, 2013	31.89	32.00	31.82	31.86	32,585	+0.07(+0.21%)
Aug 23, 2013	31.67	31.80	31.64	31.80	4,314	+0.06(+0.20%)
Aug 22, 2013	31.30	31.94	31.30	31.73	66,308	+0.57(+1.81%)
Aug 21, 2013	31.17	31.36	31.03	31.17	7,467	-0.13(-0.43%)
Aug 20, 2013	30.91	31.37	30.91	31.30	45,802	+0.42(+1.36%)
Aug 19, 2013	31.19	31.19	30.88	30.88	7,507	-0.28(-0.89%)
Aug 16, 2013	31.02	31.26	31.02	31.16	23,067	+0.13(+0.43%)
Aug 15, 2013	30.98	31.07	30.72	31.02	25,894	-0.37(-1.19%)
Aug 14, 2013	31.60	31.60	31.31	31.40	9,852	-0.20(-0.64%)
Aug 13, 2013	32.01	32.20	31.47	31.60	18,948	-0.50(-1.56%)
Aug 12, 2013	31.80	32.10	31.75	32.10	10,418	+0.11(+0.35%)
Aug 09, 2013	32.21	32.25	31.97	31.99	8,812	-0.17(-0.51%)
Aug 08, 2013	32.22	32.22	32.00	32.16	16,705	+0.30(+0.94%)
Aug 07, 2013	32.12	32.12	31.75	31.86	87,207	-0.28(-0.87%)
Aug 06, 2013	32.63	32.63	32.10	32.14	10,257	-0.51(-1.58%)
Aug 05, 2013	32.85	32.85	32.58	32.65	7,750	-0.17(-0.52%)
Aug 02, 2013	32.88	32.88	32.69	32.82	11,452	-0.14(-0.43%)
Aug 01, 2013	32.32	33.01	32.32	32.96	97,656	+0.64(+1.99%)
Jul 31, 2013	32.11	32.36	32.11	32.32	6,325	+0.40(+1.25%)
Jul 30, 2013	32.17	32.17	31.90	31.92	3,631	-0.09(-0.29%)
Jul 29, 2013	32.27	32.27	32.01	32.01	8,649	-0.37(-1.15%)
Jul 26, 2013	32.24	32.39	31.97	32.39	7,200	+0.26(+0.81%)
Jul 25, 2013	32.12	32.13	31.84	32.13	11,930	+0.17(+0.52%)
Jul 24, 2013	32.41	32.41	31.95	31.96	23,946	-0.24(-0.76%)
Jul 23, 2013	33.07	33.07	32.19	32.21	37,198	-0.39(-1.20%)
Jul 22, 2013	32.64	32.69	32.56	32.60	22,756	+0.02(+0.07%)
Jul 19, 2013	32.68	32.71	32.47	32.57	35,699	-0.07(-0.23%)
Jul 18, 2013	32.23	32.77	32.23	32.65	56,116	+0.53(+1.66%)
Jul 17, 2013	32.03	32.19	31.92	32.11	33,808	+0.22(+0.69%)
Jul 16, 2013	32.17	32.19	31.89	31.89	15,952	-0.19(-0.60%)
Jul 15, 2013	31.89	32.13	31.89	32.09	30,677	+0.22(+0.70%)
Jul 12, 2013	31.94	32.03	31.86	31.86	43,793	-0.15(-0.48%)
Jul 11, 2013	31.93	32.04	31.84	32.02	13,343	+0.44(+1.39%)
Jul 10, 2013	31.72	31.73	31.49	31.58	38,578	-0.14(-0.45%)
Jul 09, 2013	31.64	31.87	31.62	31.72	62,455	+0.55(+1.76%)
Jul 08, 2013	31.21	31.31	31.14	31.17	6,712	+0.09(+0.29%)
Jul 05, 2013	31.12	31.12	30.81	31.08	17,962	+0.47(+1.55%)
Jul 03, 2013	30.41	30.61	30.41	30.61	4,330	+0.01(+0.02%)
Jul 02, 2013	31.02	31.02	30.54	30.60	10,222	-0.36(-1.17%)
Jul 01, 2013	30.94	31.06	30.86	30.96	7,021	+0.33(+1.08%)
Jun 28, 2013	30.59	30.63	30.52	30.63	25,600	+0.46(+1.52%)
Jun 26, 2013	30.44	30.44	30.04	30.18	5,840	+0.14(+0.48%)
Jun 25, 2013	30.05	30.05	29.87	30.03	5,320	+0.45(+1.52%)
Jun 24, 2013	29.87	29.87	29.24	29.58	30,740	-0.54(-1.80%)
Jun 21, 2013	30.47	30.47	29.84	30.12	9,772	-0.29(-0.97%)
Jun 20, 2013	30.74	30.74	30.34	30.42	13,375	-0.71(-2.29%)
Jun 19, 2013	31.48	31.50	31.13	31.13	18,785	-0.32(-1.02%)
Jun 18, 2013	31.09	31.49	31.09	31.45	44,233	+0.36(+1.16%)
Jun 17, 2013	31.38	31.38	30.96	31.09	7,548	-0.06(-0.19%)
Jun 14, 2013	31.53	31.54	31.14	31.15	5,261	-0.29(-0.93%)
Jun 13, 2013	30.84	31.44	30.84	31.44	15,738	+0.51(+1.64%)
Jun 12, 2013	31.28	31.28	30.93	30.93	3,753	-0.19(-0.62%)
Jun 11, 2013	31.15	31.32	31.01	31.13	6,277	-0.39(-1.24%)
Jun 10, 2013	31.63	31.63	31.39	31.51	20,106	+0.12(+0.37%)
Jun 07, 2013	30.85	31.43	30.85	31.40	7,474	+1.00(+3.30%)
Jun 06, 2013	30.40	30.66	30.24	30.40	15,377	+0.02(+0.06%)
Jun 05, 2013	30.97	30.97	30.33	30.38	94,642	-0.74(-2.36%)
Jun 04, 2013	31.25	31.58	30.97	31.11	16,565	+0.00(+0.02%)

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.