S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	52.90	53.20	52.90	53.15	18,089	+0.33(+0.62%)
Aug 30, 2017	52.17	52.88	52.17	52.82	9,051	+0.69(+1.33%)
Aug 29, 2017	51.09	52.19	51.09	52.13	33,359	+0.66(+1.27%)
Aug 28, 2017	51.03	51.50	51.03	51.47	24,413	+0.51(+0.99%)
Aug 25, 2017	50.63	51.19	50.63	50.97	19,622	+0.56(+1.11%)
Aug 24, 2017	50.89	50.89	50.35	50.41	22,645	-0.28(-0.55%)
Aug 23, 2017	50.99	50.99	50.51	50.69	29,746	-0.54(-1.06%)
Aug 22, 2017	50.94	51.29	50.91	51.23	45,574	+0.51(+1.00%)
Aug 21, 2017	50.61	50.94	50.47	50.72	18,623	+0.17(+0.33%)
Aug 18, 2017	50.82	50.84	50.48	50.55	36,834	-0.39(-0.77%)
Aug 17, 2017	52.02	52.19	50.93	50.95	20,835	-1.23(-2.35%)
Aug 16, 2017	52.75	52.83	52.17	52.17	8,599	-0.42(-0.80%)
Aug 15, 2017	52.61	52.66	52.41	52.60	9,211	+0.03(+0.05%)
Aug 14, 2017	51.97	52.60	51.97	52.57	16,720	+0.96(+1.85%)
Aug 11, 2017	51.10	51.77	51.10	51.61	58,405	+0.45(+0.88%)
Aug 10, 2017	51.53	51.53	51.01	51.16	31,413	-0.56(-1.09%)
Aug 09, 2017	51.06	51.74	50.90	51.73	13,360	+0.60(+1.17%)
Aug 08, 2017	51.52	51.74	51.02	51.13	45,314	-0.61(-1.18%)
Aug 07, 2017	51.57	51.78	51.39	51.73	52,492	+0.22(+0.42%)
Aug 04, 2017	50.83	51.61	50.83	51.52	27,954	+0.79(+1.55%)
Aug 03, 2017	50.77	50.86	50.57	50.73	22,650	-0.05(-0.09%)
Aug 02, 2017	50.87	50.97	50.40	50.78	54,916	-0.10(-0.20%)
Aug 01, 2017	51.05	51.05	50.71	50.88	24,528	+0.07(+0.13%)
Jul 31, 2017	51.62	51.62	50.82	50.82	18,709	-0.89(-1.72%)
Jul 28, 2017	51.29	51.73	51.29	51.71	25,581	+0.30(+0.58%)
Jul 27, 2017	52.90	52.90	51.08	51.41	50,489	-1.69(-3.17%)
Jul 26, 2017	53.17	53.20	52.74	53.09	33,105	-0.12(-0.23%)
Jul 25, 2017	53.04	53.56	53.04	53.21	21,715	+0.67(+1.28%)
Jul 24, 2017	52.74	52.74	52.54	52.54	14,592	-0.15(-0.29%)
Jul 21, 2017	52.79	52.80	52.34	52.69	27,400	-0.17(-0.31%)
Jul 20, 2017	53.32	53.32	52.67	52.86	9,293	-0.46(-0.86%)
Jul 19, 2017	53.08	53.34	52.95	53.32	10,513	+0.10(+0.19%)
Jul 18, 2017	53.46	53.55	53.11	53.21	8,608	-0.34(-0.63%)
Jul 17, 2017	53.54	53.68	53.15	53.55	16,515	-0.08(-0.16%)
Jul 14, 2017	53.42	53.73	53.23	53.64	16,482	+0.25(+0.47%)
Jul 13, 2017	53.10	53.47	53.08	53.38	30,331	+0.29(+0.55%)
Jul 12, 2017	52.62	53.11	52.50	53.09	20,908	+0.88(+1.69%)
Jul 11, 2017	52.44	52.59	52.12	52.21	16,234	-0.25(-0.48%)
Jul 10, 2017	52.65	52.80	52.43	52.47	49,717	-0.24(-0.46%)
Jul 07, 2017	52.16	52.74	52.06	52.71	10,880	+0.81(+1.55%)
Jul 06, 2017	51.97	52.32	51.88	51.90	25,848	-0.45(-0.86%)
Jul 05, 2017	52.38	52.41	51.96	52.35	60,582	-0.10(-0.20%)
Jul 03, 2017	52.17	52.52	51.92	52.46	8,809	+0.58(+1.12%)
Jun 30, 2017	51.84	52.04	51.66	51.88	10,092	+0.27(+0.53%)
Jun 29, 2017	51.71	51.79	51.22	51.60	22,892	-0.04(-0.07%)
Jun 28, 2017	51.36	51.77	50.66	51.64	39,137	+0.80(+1.57%)
Jun 27, 2017	50.98	51.29	50.85	50.85	20,812	-0.21(-0.40%)
Jun 26, 2017	50.77	51.36	50.77	51.05	9,153	+0.47(+0.93%)
Jun 23, 2017	50.11	50.61	50.11	50.58	8,872	+0.50(+0.99%)
Jun 22, 2017	50.02	50.15	49.81	50.09	8,355	+0.15(+0.30%)
Jun 21, 2017	50.10	50.10	49.85	49.94	12,564	-0.12(-0.24%)
Jun 20, 2017	50.95	50.95	50.06	50.06	10,248	-0.96(-1.89%)
Jun 19, 2017	50.71	51.09	50.70	51.02	9,301	+0.39(+0.78%)
Jun 16, 2017	50.75	50.75	50.36	50.63	17,429	-0.10(-0.19%)
Jun 15, 2017	50.41	50.77	50.35	50.73	10,981	-0.12(-0.24%)
Jun 14, 2017	51.40	51.40	50.71	50.85	24,484	-0.48(-0.93%)
Jun 13, 2017	51.06	51.34	51.06	51.33	15,375	+0.36(+0.72%)
Jun 12, 2017	50.63	51.02	50.60	50.96	8,916	+0.35(+0.68%)
Jun 09, 2017	50.61	50.87	50.40	50.62	17,121	+0.06(+0.11%)
Jun 08, 2017	50.54	50.73	50.44	50.56	46,547	-0.06(-0.11%)
Jun 07, 2017	50.08	50.65	50.08	50.62	23,412	+0.52(+1.05%)
Jun 06, 2017	50.01	50.22	49.67	50.09	8,008	-0.10(-0.20%)
Jun 05, 2017	50.10	50.36	49.91	50.20	18,606	+0.08(+0.17%)
Jun 02, 2017	49.82	50.51	49.82	50.11	40,315	+0.42(+0.85%)

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.