S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	44.02	44.23	43.99	44.20	9,790	+0.31(+0.70%)
Oct 28, 2016	43.94	44.31	43.76	43.90	26,330	-0.11(-0.25%)
Oct 27, 2016	44.12	44.12	43.72	44.01	20,655	+0.04(+0.08%)
Oct 26, 2016	43.67	44.39	43.65	43.97	21,317	-0.28(-0.63%)
Oct 25, 2016	44.34	44.50	44.18	44.25	9,943	-0.07(-0.15%)
Oct 24, 2016	44.25	44.44	44.23	44.32	25,547	+0.18(+0.40%)
Oct 21, 2016	43.66	44.14	43.57	44.14	39,442	+0.00(+0.00%)
Oct 20, 2016	44.17	44.34	44.02	44.14	27,021	+0.01(+0.02%)
Oct 19, 2016	43.93	44.25	43.88	44.13	8,320	+0.30(+0.68%)
Oct 18, 2016	43.96	43.96	43.76	43.83	16,764	+0.21(+0.49%)
Oct 17, 2016	43.66	43.86	43.61	43.62	14,024	-0.11(-0.26%)
Oct 14, 2016	44.21	44.40	43.71	43.73	20,422	-0.32(-0.72%)
Oct 13, 2016	43.69	44.06	43.28	44.05	8,090	+0.02(+0.04%)
Oct 12, 2016	44.20	44.21	43.93	44.03	17,724	-0.17(-0.38%)
Oct 11, 2016	44.70	44.70	44.05	44.20	45,657	-0.48(-1.06%)
Oct 10, 2016	44.32	44.71	44.32	44.67	20,974	+0.55(+1.25%)
Oct 07, 2016	44.50	44.50	43.87	44.12	22,110	-0.39(-0.88%)
Oct 06, 2016	44.42	44.58	44.14	44.51	78,275	-0.04(-0.08%)
Oct 05, 2016	44.32	44.61	44.29	44.55	14,598	+0.41(+0.93%)
Oct 04, 2016	44.50	44.77	44.12	44.14	11,483	-0.16(-0.36%)
Oct 03, 2016	43.94	44.30	43.94	44.30	48,912	+0.24(+0.55%)
Sep 30, 2016	43.65	44.18	43.65	44.06	37,203	+0.48(+1.09%)
Sep 29, 2016	43.68	43.94	43.45	43.58	18,504	-0.21(-0.49%)
Sep 28, 2016	43.46	43.84	43.46	43.79	17,058	+0.29(+0.66%)
Sep 27, 2016	43.45	43.62	43.28	43.51	45,347	+0.24(+0.56%)
Sep 26, 2016	43.29	43.41	43.26	43.26	12,199	-0.20(-0.47%)
Sep 23, 2016	43.52	43.52	43.28	43.47	9,667	-0.14(-0.32%)
Sep 22, 2016	43.61	43.91	43.56	43.61	14,888	+0.23(+0.54%)
Sep 21, 2016	43.11	43.41	42.92	43.38	11,843	+0.46(+1.06%)
Sep 20, 2016	43.38	43.40	42.91	42.92	65,056	-0.29(-0.67%)
Sep 19, 2016	43.41	43.52	43.11	43.21	10,974	+0.13(+0.30%)
Sep 16, 2016	43.32	43.32	43.04	43.08	34,103	-0.25(-0.59%)
Sep 15, 2016	42.86	43.40	42.86	43.33	56,507	+0.47(+1.11%)
Sep 14, 2016	42.90	43.05	42.71	42.86	34,765	-0.10(-0.24%)
Sep 13, 2016	43.63	43.63	42.85	42.96	21,965	-0.87(-1.98%)
Sep 12, 2016	43.15	43.92	43.01	43.83	41,318	+0.48(+1.10%)
Sep 09, 2016	44.47	44.48	43.35	43.35	29,458	-1.47(-3.28%)
Sep 08, 2016	44.70	44.82	44.54	44.82	184,662	+0.15(+0.33%)
Sep 07, 2016	43.93	44.68	43.93	44.67	154,594	+0.86(+1.95%)
Sep 06, 2016	43.90	43.90	43.67	43.82	25,011	+0.02(+0.04%)
Sep 02, 2016	43.75	43.80	43.80	43.80	38,392	+0.21(+0.48%)
Sep 01, 2016	43.46	43.61	43.17	43.59	48,093	+0.22(+0.50%)
Aug 31, 2016	43.54	43.56	43.03	43.37	33,894	-0.20(-0.47%)
Aug 30, 2016	43.19	43.63	43.19	43.57	39,983	+0.48(+1.12%)
Aug 29, 2016	43.08	43.29	43.08	43.09	5,792	+0.09(+0.22%)
Aug 26, 2016	43.35	43.51	42.88	43.00	21,112	-0.20(-0.45%)
Aug 25, 2016	43.51	43.51	43.18	43.19	13,960	-0.38(-0.88%)
Aug 24, 2016	43.65	43.85	43.54	43.57	13,257	-0.07(-0.17%)
Aug 23, 2016	43.48	43.75	43.48	43.65	40,816	+0.35(+0.82%)
Aug 22, 2016	43.38	43.38	43.08	43.30	19,553	-0.20(-0.45%)
Aug 19, 2016	43.16	43.61	43.16	43.49	107,877	+0.11(+0.26%)
Aug 18, 2016	43.07	43.38	42.98	43.38	32,716	+0.30(+0.69%)
Aug 17, 2016	43.02	43.12	42.81	43.08	13,601	+0.08(+0.19%)
Aug 16, 2016	43.03	43.06	42.88	43.00	8,862	-0.06(-0.13%)
Aug 15, 2016	42.83	43.24	42.83	43.05	33,231	+0.25(+0.59%)
Aug 12, 2016	42.73	42.90	42.73	42.80	9,796	-0.17(-0.39%)
Aug 11, 2016	42.86	43.15	42.85	42.97	27,690	+0.18(+0.42%)
Aug 10, 2016	42.92	43.05	42.68	42.79	17,690	-0.21(-0.50%)
Aug 09, 2016	43.41	43.42	42.97	43.01	11,744	-0.38(-0.88%)
Aug 08, 2016	43.49	43.80	43.34	43.39	37,834	-0.08(-0.19%)
Aug 05, 2016	42.77	43.52	42.77	43.47	26,786	+0.95(+2.23%)
Aug 04, 2016	42.51	42.63	42.23	42.52	81,209	+0.20(+0.46%)
Aug 03, 2016	42.04	42.38	42.04	42.33	20,685	+0.25(+0.60%)
Aug 02, 2016	42.97	42.97	41.96	42.08	384,463	-1.04(-2.42%)

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.