S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	45.26	45.26	44.39	45.11	200,027	+0.86(+1.94%)
Oct 30, 2014	44.38	44.60	44.03	44.25	115,564	-0.40(-0.89%)
Oct 29, 2014	45.06	45.06	44.15	44.64	120,560	-0.12(-0.28%)
Oct 28, 2014	44.07	44.81	44.03	44.77	395,527	+0.91(+2.09%)
Oct 27, 2014	43.24	43.85	43.29	43.85	102,149	+0.56(+1.30%)
Oct 24, 2014	43.13	43.40	42.92	43.29	128,966	+0.18(+0.43%)
Oct 23, 2014	42.83	43.56	42.83	43.11	178,383	+0.75(+1.78%)
Oct 22, 2014	43.26	43.54	42.35	42.35	198,645	-0.81(-1.88%)
Oct 21, 2014	42.01	43.17	42.01	43.17	182,280	+1.47(+3.53%)
Oct 20, 2014	40.89	41.70	40.89	41.70	199,890	+0.79(+1.92%)
Oct 17, 2014	41.03	41.16	40.63	40.91	134,676	+0.47(+1.17%)
Oct 16, 2014	39.04	40.72	38.79	40.44	145,545	+0.65(+1.63%)
Oct 15, 2014	38.58	39.99	38.47	39.79	212,367	+0.29(+0.74%)
Oct 14, 2014	38.41	40.01	38.41	39.50	131,758	+1.08(+2.80%)
Oct 13, 2014	39.83	40.21	38.41	38.42	221,419	-1.14(-2.88%)
Oct 10, 2014	40.30	40.46	39.57	39.56	116,352	-0.77(-1.90%)
Oct 09, 2014	41.38	41.55	40.32	40.33	70,952	-1.00(-2.42%)
Oct 08, 2014	41.15	41.38	40.31	41.33	479,735	+0.17(+0.40%)
Oct 07, 2014	42.29	42.29	41.16	41.17	86,708	-1.17(-2.76%)
Oct 06, 2014	42.97	43.01	42.28	42.33	73,907	-0.42(-0.98%)
Oct 03, 2014	42.32	42.88	42.32	42.75	206,805	+0.77(+1.83%)
Oct 02, 2014	41.58	42.10	41.30	41.99	60,827	+0.41(+0.98%)
Oct 01, 2014	42.50	42.58	41.48	41.58	138,590	-1.23(-2.88%)
Sep 30, 2014	43.03	43.26	42.74	42.81	56,029	-0.33(-0.77%)
Sep 29, 2014	42.83	43.21	42.56	43.14	46,183	-0.08(-0.19%)
Sep 26, 2014	42.85	43.24	42.85	43.22	31,466	+0.46(+1.09%)
Sep 25, 2014	43.10	43.10	42.36	42.76	110,572	-0.51(-1.18%)
Sep 24, 2014	43.10	43.31	42.89	43.27	30,265	+0.20(+0.47%)
Sep 23, 2014	43.37	43.66	43.06	43.07	102,532	-0.46(-1.06%)
Sep 22, 2014	44.32	44.32	43.47	43.53	85,538	-0.79(-1.79%)
Sep 19, 2014	44.97	45.24	44.16	44.32	64,996	-0.40(-0.89%)
Sep 18, 2014	44.58	44.74	44.48	44.72	39,637	+0.38(+0.86%)
Sep 17, 2014	43.99	44.58	43.99	44.34	89,337	+0.47(+1.07%)
Sep 16, 2014	43.66	43.92	43.40	43.87	37,104	+0.19(+0.45%)
Sep 15, 2014	44.21	44.21	43.61	43.67	46,394	-0.50(-1.13%)
Sep 12, 2014	44.11	44.28	44.06	44.17	40,175	+0.18(+0.41%)
Sep 11, 2014	43.96	44.07	43.68	43.99	13,795	+0.09(+0.21%)
Sep 10, 2014	43.72	43.93	43.47	43.90	66,556	+0.15(+0.34%)
Sep 09, 2014	44.37	44.37	43.70	43.75	49,949	-0.57(-1.28%)
Sep 08, 2014	44.22	44.47	44.21	44.32	54,682	+0.10(+0.22%)
Sep 05, 2014	43.92	44.23	43.73	44.22	17,544	+0.23(+0.52%)
Sep 04, 2014	43.75	44.29	43.75	43.99	22,956	+0.30(+0.68%)
Sep 03, 2014	43.95	44.05	43.64	43.69	32,581	-0.34(-0.78%)
Sep 02, 2014	43.32	44.04	43.32	44.04	34,341	+0.75(+1.73%)
Aug 29, 2014	43.36	43.29	43.29	43.29	63,538	+0.02(+0.04%)
Aug 28, 2014	43.46	43.46	43.14	43.27	47,828	-0.24(-0.55%)
Aug 27, 2014	43.63	43.66	43.47	43.51	26,388	-0.10(-0.22%)
Aug 26, 2014	43.91	43.92	43.54	43.60	51,418	-0.26(-0.59%)
Aug 25, 2014	44.12	44.12	43.70	43.86	38,388	+0.16(+0.37%)
Aug 22, 2014	43.47	43.83	43.44	43.70	34,387	+0.15(+0.34%)
Aug 21, 2014	43.78	43.78	43.43	43.55	34,474	-0.22(-0.49%)
Aug 20, 2014	43.64	43.78	43.41	43.77	66,450	+0.06(+0.15%)
Aug 19, 2014	43.80	43.83	43.67	43.70	129,867	+0.04(+0.09%)
Aug 18, 2014	43.16	43.66	43.02	43.66	74,275	+1.07(+2.50%)
Aug 15, 2014	43.07	43.07	42.22	42.60	21,901	-0.07(-0.17%)
Aug 14, 2014	42.39	42.67	42.39	42.67	24,153	+0.34(+0.80%)
Aug 13, 2014	42.13	42.50	42.13	42.33	40,044	+0.29(+0.69%)
Aug 12, 2014	41.99	42.16	41.94	42.04	577,748	-0.03(-0.07%)
Aug 11, 2014	41.82	42.22	41.81	42.07	40,203	+0.49(+1.17%)
Aug 08, 2014	41.07	41.48	40.84	41.58	41,604	+0.47(+1.14%)
Aug 07, 2014	41.26	41.47	40.94	41.11	229,549	-0.06(-0.15%)
Aug 06, 2014	41.12	41.39	40.96	41.17	137,898	-0.14(-0.33%)
Aug 05, 2014	41.55	41.84	41.12	41.31	107,619	-0.44(-1.05%)
Aug 04, 2014	41.77	41.84	41.26	41.75	141,073	+0.12(+0.30%)

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.