S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.92	43.27	42.86	43.12	110,198	+0.20(+0.46%)
Jun 27, 2014	42.59	42.92	42.59	42.92	20,010	+0.19(+0.45%)
Jun 26, 2014	43.00	43.00	42.34	42.73	28,720	-0.05(-0.11%)
Jun 25, 2014	42.43	42.79	42.28	42.77	51,940	+0.34(+0.79%)
Jun 24, 2014	42.92	43.14	42.44	42.44	96,820	-0.45(-1.05%)
Jun 23, 2014	43.02	43.02	42.66	42.89	56,590	-0.09(-0.21%)
Jun 20, 2014	43.10	43.10	42.83	42.98	52,025	+0.11(+0.25%)
Jun 19, 2014	42.97	42.97	42.70	42.87	20,389	+0.08(+0.18%)
Jun 18, 2014	42.36	42.80	42.36	42.79	59,981	+0.48(+1.13%)
Jun 17, 2014	42.22	42.43	42.03	42.32	33,384	+0.13(+0.31%)
Jun 16, 2014	42.18	42.30	42.03	42.19	33,666	-0.11(-0.27%)
Jun 13, 2014	42.06	42.42	41.96	42.30	229,958	+0.21(+0.50%)
Jun 12, 2014	42.99	42.99	41.92	42.09	91,613	-0.88(-2.04%)
Jun 11, 2014	43.21	43.21	42.87	42.97	41,154	-0.47(-1.09%)
Jun 10, 2014	43.54	43.54	43.15	43.44	25,058	-0.02(-0.04%)
Jun 06, 2014	43.10	43.46	42.98	43.46	50,454	+0.40(+0.92%)
Jun 05, 2014	42.67	43.10	42.51	43.07	110,202	+0.51(+1.21%)
Jun 04, 2014	42.09	42.55	42.09	42.55	171,474	+0.33(+0.78%)
Jun 03, 2014	42.45	42.51	42.02	42.22	189,861	-0.23(-0.55%)
Jun 02, 2014	42.51	42.51	41.86	42.45	100,861	+0.22(+0.51%)
May 30, 2014	42.41	42.41	42.04	42.24	66,776	-0.17(-0.40%)
May 29, 2014	42.39	42.41	42.15	42.41	92,250	+0.23(+0.56%)
May 28, 2014	42.01	42.24	41.71	42.17	100,310	+0.35(+0.84%)
May 27, 2014	41.78	41.95	41.70	41.82	112,583	+0.32(+0.78%)
May 23, 2014	41.17	41.50	41.50	41.50	446,947	+0.35(+0.85%)
May 22, 2014	40.76	41.15	40.73	41.15	118,456	+0.43(+1.07%)
May 21, 2014	40.84	40.86	40.44	40.71	26,261	+0.18(+0.44%)
May 20, 2014	41.08	41.08	40.27	40.53	79,765	-0.48(-1.17%)
May 19, 2014	40.44	41.02	40.31	41.01	200,430	+0.54(+1.34%)
May 16, 2014	40.46	40.47	40.06	40.47	67,309	+0.22(+0.54%)
May 15, 2014	40.60	40.60	39.75	40.25	336,816	-0.27(-0.67%)
May 14, 2014	40.90	41.14	40.42	40.52	343,579	-0.48(-1.17%)
May 13, 2014	41.25	41.70	40.88	41.00	23,008	+0.10(+0.24%)
May 12, 2014	40.50	40.95	40.21	40.91	145,547	+1.10(+2.76%)
May 09, 2014	40.13	40.13	39.68	39.81	13,504	-0.12(-0.30%)
May 08, 2014	40.07	40.50	39.81	39.93	167,176	-0.10(-0.25%)
May 07, 2014	39.66	40.03	39.66	40.03	11,678	+0.13(+0.33%)
May 06, 2014	40.05	40.17	39.89	39.89	12,818	-0.30(-0.75%)
May 05, 2014	40.21	40.29	39.92	40.20	12,366	-0.07(-0.18%)
May 02, 2014	40.44	40.61	40.24	40.27	18,968	+0.01(+0.03%)
May 01, 2014	40.07	40.48	40.06	40.26	32,245	+0.40(+1.00%)
Apr 30, 2014	39.52	39.92	39.52	39.86	41,417	+0.21(+0.52%)
Apr 29, 2014	39.43	39.66	39.19	39.65	17,068	+0.17(+0.44%)
Apr 28, 2014	39.88	39.89	39.11	39.48	10,307	-0.22(-0.56%)
Apr 25, 2014	39.93	40.00	39.60	39.70	25,922	-0.65(-1.62%)
Apr 24, 2014	40.42	40.53	40.07	40.35	45,423	-0.08(-0.20%)
Apr 23, 2014	40.64	40.65	40.35	40.43	36,504	-0.04(-0.10%)
Apr 22, 2014	40.19	40.57	40.19	40.47	38,323	+0.49(+1.23%)
Apr 21, 2014	39.89	40.02	39.66	39.98	116,841	+0.23(+0.58%)
Apr 17, 2014	39.49	39.75	39.75	39.75	30,028	+0.31(+0.78%)
Apr 16, 2014	38.85	39.44	38.85	39.44	11,963	+0.77(+2.00%)
Apr 15, 2014	38.74	38.80	38.02	38.67	29,201	+0.42(+1.11%)
Apr 14, 2014	38.54	38.63	38.03	38.25	41,711	-0.09(-0.23%)
Apr 11, 2014	38.41	38.75	38.32	38.34	41,546	-0.44(-1.12%)
Apr 10, 2014	39.68	39.68	38.57	38.77	27,299	-0.87(-2.20%)
Apr 09, 2014	38.92	39.65	38.87	39.65	11,104	+0.85(+2.19%)
Apr 08, 2014	38.92	39.04	38.49	38.80	53,559	+0.02(+0.05%)
Apr 07, 2014	39.83	39.83	38.70	38.78	34,269	-0.79(-1.99%)
Apr 04, 2014	40.73	40.73	39.42	39.56	68,987	-0.74(-1.84%)
Apr 03, 2014	40.69	40.69	40.05	40.30	185,605	-0.19(-0.48%)
Apr 02, 2014	40.46	40.57	40.41	40.50	33,477	+0.29(+0.72%)

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.