S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.08	52.14	51.77	51.94	68,891	-0.20(-0.38%)
Feb 27, 2017	51.67	52.13	51.43	52.13	39,593	+0.46(+0.88%)
Feb 24, 2017	50.97	51.68	50.82	51.68	29,421	+0.38(+0.75%)
Feb 23, 2017	51.88	51.88	51.07	51.29	38,636	-0.43(-0.83%)
Feb 22, 2017	51.95	52.15	51.58	51.72	45,501	-0.34(-0.65%)
Feb 21, 2017	52.10	52.25	51.80	52.06	36,453	+0.02(+0.04%)
Feb 17, 2017		52.04	52.04	52.04	0	-0.06(-0.11%)
Feb 16, 2017	52.54	52.54	51.79	52.10	52,738	-0.52(-0.99%)
Feb 15, 2017	51.93	52.78	51.85	52.62	45,785	+0.81(+1.57%)
Feb 14, 2017	52.11	52.11	51.74	51.81	42,479	-0.40(-0.77%)
Feb 13, 2017	52.05	52.36	51.99	52.21	58,283	+0.36(+0.70%)
Feb 10, 2017	51.63	51.93	51.50	51.84	30,996	+0.52(+1.02%)
Feb 09, 2017	50.57	51.59	50.66	51.32	35,737	+0.76(+1.49%)
Feb 08, 2017	50.50	50.59	50.04	50.57	35,800	+0.04(+0.07%)
Feb 07, 2017	51.10	51.16	50.49	50.53	41,108	-0.49(-0.95%)
Feb 06, 2017	51.13	51.45	50.85	51.01	35,667	-0.16(-0.31%)
Feb 03, 2017	50.66	51.17	50.54	51.17	35,465	+0.86(+1.71%)
Feb 02, 2017	50.60	50.75	50.06	50.31	36,788	-0.57(-1.12%)
Feb 01, 2017	50.94	51.30	50.54	50.88	60,178	+0.08(+0.17%)
Jan 31, 2017	51.13	51.13	50.34	50.80	54,873	-0.49(-0.96%)
Jan 30, 2017	51.52	51.52	50.67	51.29	49,528	-0.62(-1.19%)
Jan 27, 2017	52.25	52.25	51.72	51.91	28,652	-0.36(-0.70%)
Jan 26, 2017	52.28	52.56	51.90	52.27	42,838	+0.06(+0.11%)
Jan 25, 2017	51.64	52.32	51.64	52.22	47,829	+0.78(+1.52%)
Jan 24, 2017	50.65	51.57	50.65	51.43	54,979	+0.74(+1.45%)
Jan 23, 2017	51.03	51.09	50.42	50.70	33,965	-0.42(-0.82%)
Jan 20, 2017	50.95	51.13	50.67	51.12	24,187	+0.21(+0.42%)
Jan 19, 2017	51.46	51.63	50.71	50.90	50,621	-0.10(-0.20%)
Jan 18, 2017	50.57	51.01	50.55	51.00	31,170	+0.35(+0.70%)
Jan 17, 2017	51.32	51.32	50.60	50.65	49,556	-0.78(-1.52%)
Jan 13, 2017		51.43	51.43	51.43	0	+0.54(+1.06%)
Jan 12, 2017	51.01	51.02	50.34	50.89	49,907	-0.37(-0.73%)
Jan 11, 2017	50.78	51.27	50.78	51.27	79,256	+0.43(+0.84%)
Jan 10, 2017	50.32	51.03	50.31	50.84	30,325	+0.62(+1.23%)
Jan 09, 2017	50.43	50.62	50.11	50.22	71,159	-0.32(-0.63%)
Jan 06, 2017	50.60	50.85	50.30	50.54	80,016	-0.02(-0.03%)
Jan 05, 2017	51.03	51.17	50.42	50.56	29,247	-0.58(-1.13%)
Jan 04, 2017	50.65	51.17	50.56	51.13	496,702	+0.67(+1.33%)
Jan 03, 2017	50.68	51.22	50.02	50.46	485,155	+0.09(+0.19%)
Dec 30, 2016		50.37	50.37	50.37	0	-0.23(-0.46%)
Dec 29, 2016	50.68	50.85	50.46	50.60	24,188	-0.04(-0.07%)
Dec 28, 2016	51.43	51.43	50.57	50.64	63,763	-0.66(-1.29%)
Dec 27, 2016	51.36	51.58	51.29	51.30	81,212	+0.06(+0.11%)
Dec 23, 2016		51.25	51.25	51.25	0	+0.18(+0.36%)
Dec 22, 2016	51.59	51.60	50.95	51.07	31,233	-0.59(-1.15%)
Dec 21, 2016	51.77	51.94	51.55	51.66	43,974	-0.23(-0.45%)
Dec 20, 2016	51.45	51.90	51.45	51.89	49,352	+0.62(+1.20%)
Dec 19, 2016	51.32	51.47	50.48	51.27	59,201	+0.11(+0.22%)
Dec 16, 2016	51.79	52.11	51.14	51.16	72,668	-0.63(-1.21%)
Dec 15, 2016	51.58	52.29	51.58	51.79	118,319	+0.48(+0.93%)
Dec 14, 2016	51.76	52.01	51.27	51.31	214,242	-0.49(-0.94%)
Dec 13, 2016	52.10	52.37	51.62	51.80	52,462	-0.08(-0.15%)
Dec 12, 2016	52.62	52.62	51.77	51.88	101,650	-0.74(-1.40%)
Dec 09, 2016	53.13	53.50	52.52	52.62	255,373	-0.32(-0.60%)
Dec 08, 2016	52.76	53.06	52.24	52.93	244,718	+0.37(+0.71%)
Dec 07, 2016	51.29	52.66	51.20	52.56	193,322	+1.36(+2.66%)
Dec 06, 2016	50.77	51.27	50.59	51.20	74,470	+0.52(+1.03%)
Dec 05, 2016	50.83	51.04	50.60	50.68	196,069	+0.12(+0.24%)
Dec 02, 2016	50.51	50.80	50.45	50.56	50,856	+0.07(+0.13%)

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.