S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	73.15	73.26	71.65	71.65	16,639	-1.14(-1.57%)
Aug 30, 2022	73.55	73.55	72.18	72.80	16,306	-0.52(-0.71%)
Aug 29, 2022	73.63	74.00	73.32	73.32	91,041	-0.94(-1.26%)
Aug 26, 2022	76.68	76.70	74.17	74.25	25,359	-2.53(-3.30%)
Aug 25, 2022	75.87	76.82	75.79	76.79	13,535	+1.39(+1.84%)
Aug 24, 2022	74.94	75.84	74.94	75.40	23,245	+0.43(+0.58%)
Aug 23, 2022	74.90	75.65	74.72	74.96	91,468	+0.18(+0.24%)
Aug 22, 2022	75.26	75.26	74.61	74.79	34,935	-1.65(-2.15%)
Aug 19, 2022	77.30	77.39	76.27	76.43	32,004	-1.79(-2.29%)
Aug 18, 2022	77.94	78.33	77.76	78.22	171,432	+0.25(+0.32%)
Aug 17, 2022	79.14	79.14	77.70	77.98	40,574	-2.27(-2.82%)
Aug 16, 2022	79.74	80.64	79.58	80.24	32,904	+0.35(+0.44%)
Aug 15, 2022	79.61	80.13	79.57	79.89	39,898	-0.14(-0.17%)
Aug 12, 2022	79.85	80.07	79.23	80.03	43,648	+0.70(+0.88%)
Aug 11, 2022	79.69	80.72	79.29	79.33	28,138	+0.47(+0.60%)
Aug 10, 2022	78.23	79.39	78.23	78.85	90,532	+2.17(+2.83%)
Aug 09, 2022	78.19	78.19	76.47	76.69	22,501	-1.48(-1.89%)
Aug 08, 2022	78.37	79.17	78.10	78.16	97,650	+0.23(+0.29%)
Aug 05, 2022	76.89	78.37	76.58	77.94	33,469	+0.28(+0.36%)
Aug 04, 2022	77.11	77.86	77.04	77.66	20,159	+0.59(+0.77%)
Aug 03, 2022	76.15	77.24	76.15	77.07	33,010	+1.62(+2.14%)
Aug 02, 2022	76.01	76.21	74.59	75.46	36,974	-0.75(-0.98%)
Aug 01, 2022	75.35	76.44	75.07	76.20	80,360	+0.61(+0.81%)
Jul 29, 2022	74.35	75.84	74.27	75.59	44,807	+1.38(+1.86%)
Jul 28, 2022	71.95	74.21	71.95	74.21	27,704	+2.50(+3.49%)
Jul 27, 2022	70.61	71.94	69.91	71.71	46,014	+1.81(+2.59%)
Jul 26, 2022	70.58	70.59	69.75	69.90	24,310	-1.22(-1.72%)
Jul 25, 2022	71.06	71.24	70.44	71.12	20,917	+0.15(+0.21%)
Jul 22, 2022	72.12	72.16	70.54	70.97	31,514	-0.92(-1.27%)
Jul 21, 2022	71.77	72.03	71.28	71.89	33,327	-0.53(-0.73%)
Jul 20, 2022	71.40	72.51	71.27	72.42	28,201	+0.95(+1.32%)
Jul 19, 2022	69.21	71.54	69.21	71.48	39,547	+3.11(+4.55%)
Jul 18, 2022	68.62	69.59	68.28	68.36	26,957	+0.46(+0.68%)
Jul 15, 2022	67.40	67.93	66.97	67.90	58,368	+1.44(+2.16%)
Jul 14, 2022	65.90	66.68	65.64	66.46	89,619	-0.52(-0.78%)
Jul 13, 2022	66.33	67.22	65.83	66.98	308,197	-0.64(-0.95%)
Jul 12, 2022	66.66	68.64	66.66	67.62	295,793	+0.63(+0.94%)
Jul 11, 2022	67.40	67.63	66.94	66.99	29,762	-1.05(-1.55%)
Jul 08, 2022	68.02	68.52	67.30	68.05	54,002	-0.08(-0.12%)
Jul 07, 2022	67.41	68.45	67.41	68.13	24,351	+1.23(+1.84%)
Jul 06, 2022	67.58	67.62	66.04	66.90	26,526	-0.81(-1.19%)
Jul 05, 2022	66.30	67.70	65.66	67.70	31,859	+0.29(+0.42%)
Jul 01, 2022	66.60	67.53	65.88	67.42	20,384	+0.65(+0.97%)
Jun 30, 2022	66.09	67.18	65.43	66.77	40,390	-0.28(-0.41%)
Jun 29, 2022	67.84	67.84	66.48	67.04	26,991	-0.80(-1.18%)
Jun 28, 2022	69.67	70.45	67.83	67.84	22,702	-1.23(-1.78%)
Jun 27, 2022	69.72	70.13	69.02	69.07	47,126	-0.45(-0.65%)
Jun 24, 2022	67.74	69.73	67.74	69.53	25,741	+2.42(+3.61%)
Jun 23, 2022	66.80	67.20	65.90	67.10	27,240	+0.61(+0.92%)
Jun 22, 2022	66.07	67.10	66.07	66.49	31,199	-0.61(-0.91%)
Jun 21, 2022	67.71	67.99	67.04	67.10	39,533	+0.57(+0.85%)
Jun 17, 2022	66.07	67.06	65.30	66.53	53,093	+0.72(+1.09%)
Jun 16, 2022	67.39	67.39	65.41	65.82	59,405	-3.32(-4.80%)
Jun 15, 2022	68.80	70.03	68.54	69.14	37,595	+1.08(+1.59%)
Jun 14, 2022	68.30	69.07	67.38	68.06	53,953	+0.49(+0.73%)
Jun 13, 2022	69.18	69.42	67.24	67.56	200,383	-3.69(-5.18%)
Jun 10, 2022	72.19	73.38	71.07	71.25	75,443	-2.20(-3.00%)
Jun 09, 2022	74.89	74.99	73.44	73.45	48,291	-1.98(-2.63%)
Jun 08, 2022	77.28	77.28	75.09	75.44	32,813	-2.44(-3.13%)
Jun 07, 2022	76.85	77.97	76.37	77.87	18,332	-0.05(-0.06%)
Jun 06, 2022	78.32	78.41	77.27	77.92	49,276	+0.71(+0.92%)
Jun 03, 2022	77.01	77.33	76.50	77.22	21,756	-0.70(-0.90%)
Jun 02, 2022	76.08	78.02	76.08	77.91	31,954	+1.89(+2.48%)

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.