S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	43.62	43.62	42.84	42.85	30,433	-0.73(-1.67%)
Nov 27, 2015	43.32	43.71	43.30	43.58	14,120	+0.27(+0.62%)
Nov 25, 2015	43.31	43.31	43.31	43.31	23,365	+0.05(+0.11%)
Nov 24, 2015	43.04	43.33	42.71	43.27	47,009	-0.12(-0.28%)
Nov 23, 2015	43.59	43.75	43.27	43.38	57,963	-0.20(-0.46%)
Nov 20, 2015	43.66	43.96	43.58	43.59	22,472	+0.09(+0.21%)
Nov 19, 2015	42.97	43.52	42.97	43.50	29,953	+0.56(+1.31%)
Nov 18, 2015	42.72	42.95	42.37	42.93	33,543	+0.52(+1.21%)
Nov 17, 2015	42.26	42.99	42.01	42.42	64,170	+0.27(+0.63%)
Nov 16, 2015	41.96	42.17	41.44	42.15	87,582	-0.02(-0.04%)
Nov 13, 2015	42.35	42.54	42.03	42.17	70,509	-0.29(-0.67%)
Nov 12, 2015	43.17	43.17	42.43	42.46	69,469	-0.87(-2.00%)
Nov 11, 2015	43.65	43.65	43.30	43.32	32,618	-0.23(-0.53%)
Nov 10, 2015	43.29	43.67	43.15	43.55	40,287	+0.17(+0.40%)
Nov 09, 2015	44.15	44.15	42.92	43.38	30,780	-0.86(-1.95%)
Nov 06, 2015	43.42	44.24	43.42	44.24	38,071	+0.74(+1.69%)
Nov 05, 2015	43.36	43.60	43.20	43.50	20,281	+0.34(+0.79%)
Nov 04, 2015	43.55	43.57	43.06	43.16	47,393	-0.36(-0.82%)
Nov 03, 2015	43.59	43.64	43.19	43.52	27,106	-0.17(-0.38%)
Nov 02, 2015	43.03	43.84	43.03	43.69	29,836	+0.71(+1.65%)
Oct 30, 2015	42.66	43.15	42.66	42.98	47,723	+0.41(+0.97%)
Oct 29, 2015	41.50	42.57	41.50	42.57	39,237	+0.86(+2.05%)
Oct 28, 2015	42.04	42.06	41.23	41.71	71,442	-0.32(-0.77%)
Oct 27, 2015	43.45	43.45	41.67	42.03	38,464	-1.85(-4.21%)
Oct 26, 2015	43.76	43.94	43.69	43.88	19,017	+0.06(+0.15%)
Oct 23, 2015	43.81	43.85	43.43	43.82	33,170	+0.40(+0.91%)
Oct 22, 2015	43.46	43.58	43.18	43.42	54,301	+0.29(+0.68%)
Oct 21, 2015	43.44	43.72	43.13	43.13	177,343	-0.22(-0.51%)
Oct 20, 2015	43.04	43.47	43.02	43.35	37,309	+0.25(+0.58%)
Oct 19, 2015	42.56	43.11	42.56	43.10	20,206	+0.39(+0.90%)
Oct 16, 2015	43.21	43.23	42.50	42.71	22,188	-0.68(-1.57%)
Oct 15, 2015	42.84	43.42	42.64	43.39	38,222	+0.69(+1.62%)
Oct 14, 2015	42.58	43.04	42.56	42.70	72,201	+0.09(+0.22%)
Oct 13, 2015	43.33	43.50	42.58	42.61	25,779	-1.17(-2.67%)
Oct 12, 2015	43.70	43.83	43.33	43.78	60,793	+0.11(+0.25%)
Oct 09, 2015	43.14	43.71	43.14	43.67	62,881	+0.96(+2.24%)
Oct 08, 2015	42.02	42.76	42.02	42.71	26,563	+0.57(+1.35%)
Oct 07, 2015	41.71	42.25	41.56	42.14	46,046	+0.67(+1.62%)
Oct 06, 2015	41.93	42.11	41.45	41.47	44,483	-0.48(-1.14%)
Oct 05, 2015	41.11	42.05	41.11	41.95	44,176	+1.13(+2.77%)
Oct 02, 2015	39.96	40.82	39.78	40.82	125,366	+0.27(+0.66%)
Oct 01, 2015	40.40	40.57	40.01	40.55	23,607	+0.30(+0.75%)
Sep 30, 2015	40.37	40.50	39.96	40.25	40,117	+0.25(+0.62%)
Sep 29, 2015	39.96	40.13	39.70	40.00	88,180	+0.03(+0.07%)
Sep 28, 2015	40.71	40.71	39.97	39.97	54,768	-1.07(-2.60%)
Sep 25, 2015	41.31	41.31	40.85	41.04	28,550	+0.09(+0.22%)
Sep 24, 2015	41.31	41.33	40.70	40.95	40,217	-0.65(-1.57%)
Sep 23, 2015	41.97	42.10	41.43	41.60	57,108	-0.31(-0.75%)
Sep 22, 2015	42.67	42.80	41.77	41.91	65,396	-1.31(-3.02%)
Sep 21, 2015	43.40	43.74	43.11	43.22	27,093	+0.11(+0.26%)
Sep 18, 2015	43.60	43.77	43.02	43.11	31,552	-0.94(-2.12%)
Sep 17, 2015	43.72	44.56	43.72	44.04	43,841	+0.23(+0.52%)
Sep 16, 2015	43.58	43.86	43.48	43.81	56,680	+0.20(+0.46%)
Sep 15, 2015	42.81	43.67	42.81	43.61	33,120	+0.80(+1.87%)
Sep 14, 2015	43.51	43.51	42.77	42.81	39,406	-0.29(-0.68%)
Sep 11, 2015	42.84	43.20	42.84	43.11	37,644	+0.09(+0.21%)
Sep 10, 2015	42.96	43.34	42.90	43.02	91,391	+0.42(+0.99%)
Sep 09, 2015	43.20	43.70	42.56	42.59	67,233	-0.28(-0.65%)
Sep 08, 2015	41.94	42.93	41.94	42.87	55,589	+1.04(+2.49%)
Sep 04, 2015	41.73	41.83	41.83	41.83	1,080,595	-0.30(-0.71%)
Sep 03, 2015	42.17	42.58	42.04	42.13	211,388	-0.00(-0.01%)
Sep 02, 2015	41.50	42.13	41.42	42.13	413,093	+1.08(+2.62%)

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.