S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		61.22	61.22	61.22	0	-0.42(-0.69%)
Dec 28, 2017	61.83	61.83	61.33	61.65	12,295	-0.21(-0.33%)
Dec 27, 2017	61.96	61.97	61.78	61.85	216,592	+0.03(+0.05%)
Dec 26, 2017	61.84	62.14	61.77	61.82	14,074	-0.06(-0.09%)
Dec 22, 2017	61.36	61.88	61.04	61.88	16,568	+0.64(+1.04%)
Dec 21, 2017	61.50	61.50	60.99	61.24	17,383	+0.21(+0.34%)
Dec 20, 2017	61.26	61.46	60.90	61.03	28,718	+0.21(+0.35%)
Dec 19, 2017	61.10	61.10	60.54	60.82	32,749	-0.08(-0.13%)
Dec 18, 2017	60.52	60.90	60.39	60.90	28,079	+0.94(+1.57%)
Dec 15, 2017	59.39	60.32	59.39	59.96	22,399	+0.47(+0.79%)
Dec 14, 2017	60.59	60.59	59.31	59.49	18,010	-0.48(-0.80%)
Dec 13, 2017	59.94	60.21	59.86	59.97	23,076	+0.20(+0.33%)
Dec 12, 2017	59.88	60.03	59.71	59.77	43,500	+0.07(+0.11%)
Dec 11, 2017	60.05	60.08	59.65	59.71	27,840	-0.24(-0.41%)
Dec 08, 2017	60.07	60.25	59.86	59.95	21,689	+0.20(+0.33%)
Dec 07, 2017	59.15	59.76	59.02	59.75	26,750	+0.88(+1.50%)
Dec 06, 2017	58.79	59.02	58.68	58.87	37,220	-0.03(-0.05%)
Dec 05, 2017	60.64	60.64	58.85	58.90	48,103	-0.88(-1.48%)
Dec 04, 2017	59.75	59.75	59.75	59.78	105,058	+0.71(+1.20%)
Dec 01, 2017	59.56	59.56	58.37	59.07	67,968	-0.36(-0.61%)
Nov 30, 2017	58.83	59.63	58.37	59.44	142,948	+1.19(+2.05%)
Nov 29, 2017	56.71	58.26	56.65	58.24	34,109	+1.67(+2.95%)
Nov 28, 2017	55.80	56.58	55.69	56.57	63,919	+0.98(+1.75%)
Nov 27, 2017	55.67	55.67	55.42	55.60	9,383	-0.06(-0.11%)
Nov 24, 2017	55.89	55.91	55.64	55.66	3,683	+0.00(+0.00%)
Nov 22, 2017	55.81	55.93	55.66	55.66	11,146	-0.04(-0.07%)
Nov 21, 2017	55.06	55.69	55.06	55.69	8,100	+0.70(+1.28%)
Nov 20, 2017	54.63	55.00	54.46	54.99	12,280	+0.42(+0.77%)
Nov 17, 2017	54.86	54.86	54.41	54.57	12,700	-0.45(-0.82%)
Nov 16, 2017	54.40	55.07	54.40	55.02	23,551	+0.98(+1.81%)
Nov 15, 2017	54.05	54.19	53.86	54.04	28,355	-0.29(-0.54%)
Nov 14, 2017	54.11	54.39	54.09	54.33	7,231	+0.03(+0.05%)
Nov 13, 2017	54.31	54.31	54.04	54.30	28,999	-0.15(-0.28%)
Nov 10, 2017	54.54	54.56	54.30	54.45	16,595	+0.04(+0.07%)
Nov 09, 2017	54.88	54.99	54.35	54.42	13,867	-0.73(-1.33%)
Nov 08, 2017	55.22	55.22	54.84	55.15	16,623	-0.12(-0.22%)
Nov 07, 2017	56.11	56.13	55.16	55.27	97,554	-1.08(-1.91%)
Nov 06, 2017	56.12	56.42	56.10	56.35	12,403	+0.23(+0.40%)
Nov 03, 2017	56.20	56.27	56.03	56.12	18,914	-0.08(-0.15%)
Nov 02, 2017	56.39	56.39	55.78	56.21	12,358	-0.08(-0.14%)
Nov 01, 2017	56.70	56.81	56.16	56.28	15,915	-0.16(-0.28%)
Oct 31, 2017	56.43	56.51	56.29	56.44	8,705	-0.01(-0.01%)
Oct 30, 2017		57.01	56.42	56.45	6,350	-0.62(-1.09%)
Oct 27, 2017	56.84	57.12	56.73	57.07	9,181	+0.36(+0.63%)
Oct 26, 2017	56.41	57.10	56.41	56.72	93,131	+0.76(+1.36%)
Oct 25, 2017	56.58	56.58	55.84	55.95	8,410	-0.82(-1.44%)
Oct 24, 2017	56.57	56.91	56.57	56.77	7,196	+0.21(+0.36%)
Oct 23, 2017	56.87	57.07	56.57	56.57	8,430	-0.46(-0.81%)
Oct 20, 2017	56.59	57.12	56.59	57.03	29,441	+0.64(+1.13%)
Oct 19, 2017	56.23	56.44	55.72	56.39	12,814	-0.10(-0.18%)
Oct 18, 2017	56.18	56.69	56.18	56.49	47,491	+0.38(+0.69%)
Oct 17, 2017	56.35	56.48	56.07	56.11	8,551	-0.13(-0.24%)
Oct 16, 2017	56.73	56.73	55.97	56.24	30,353	-0.48(-0.84%)
Oct 13, 2017	57.44	57.44	56.69	56.72	12,373	-0.57(-1.00%)
Oct 12, 2017	56.85	57.43	56.85	57.29	11,637	+0.25(+0.44%)
Oct 11, 2017	56.92	57.21	56.92	57.03	44,191	+0.20(+0.35%)
Oct 10, 2017	56.93	57.12	56.78	56.84	6,806	+0.36(+0.64%)
Oct 09, 2017	56.78	56.82	56.36	56.47	18,730	-0.17(-0.30%)
Oct 06, 2017	56.47	56.84	56.46	56.64	9,202	+0.06(+0.10%)
Oct 05, 2017	57.04	57.04	56.39	56.58	15,372	-0.23(-0.41%)
Oct 04, 2017	57.30	57.34	56.76	56.82	24,465	-0.33(-0.57%)
Oct 03, 2017	56.56	57.15	56.56	57.15	13,484	+0.68(+1.20%)

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.