S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	42.57	42.71	42.42	42.58	10,698	-0.05(-0.11%)
Mar 30, 2016	42.68	42.97	42.56	42.63	20,931	+0.06(+0.15%)
Mar 29, 2016	41.59	42.59	41.48	42.56	32,052	+0.81(+1.93%)
Mar 28, 2016	42.20	42.26	41.37	41.76	43,288	-0.37(-0.88%)
Mar 24, 2016	41.91	42.13	42.13	42.13	330,703	-0.12(-0.29%)
Mar 23, 2016	42.28	42.68	41.98	42.25	569,010	-0.22(-0.52%)
Mar 22, 2016	42.45	42.70	42.37	42.47	60,552	-0.39(-0.91%)
Mar 21, 2016	42.77	42.99	42.68	42.86	104,832	+0.02(+0.04%)
Mar 18, 2016	42.10	42.94	42.10	42.84	118,988	+0.69(+1.63%)
Mar 17, 2016	41.30	42.28	41.19	42.16	53,790	+0.96(+2.34%)
Mar 16, 2016	40.45	41.24	40.45	41.19	41,913	+0.63(+1.55%)
Mar 15, 2016	40.80	40.80	40.33	40.56	18,206	-0.44(-1.08%)
Mar 14, 2016	40.95	41.07	40.67	41.01	43,282	-0.15(-0.36%)
Mar 11, 2016	40.59	41.16	40.59	41.16	13,688	+0.99(+2.47%)
Mar 10, 2016	40.40	40.52	39.65	40.16	24,883	-0.07(-0.19%)
Mar 09, 2016	40.23	40.34	39.90	40.24	42,163	+0.50(+1.26%)
Mar 08, 2016	40.76	40.76	39.72	39.74	41,716	-1.36(-3.31%)
Mar 07, 2016	40.56	41.18	40.56	41.10	64,114	+0.26(+0.63%)
Mar 04, 2016	40.51	41.27	40.51	40.84	51,485	+0.36(+0.90%)
Mar 03, 2016	40.01	40.51	40.01	40.48	45,499	+0.54(+1.34%)
Mar 02, 2016	40.07	40.07	39.73	39.94	10,260	-0.04(-0.10%)
Mar 01, 2016	39.45	40.05	39.45	39.98	109,825	+0.80(+2.05%)
Feb 29, 2016	39.43	39.57	39.14	39.18	27,914	-0.32(-0.80%)
Feb 26, 2016	39.43	39.74	39.22	39.50	12,129	+0.29(+0.74%)
Feb 25, 2016	39.07	39.23	38.71	39.21	16,733	+0.20(+0.51%)
Feb 24, 2016	38.50	39.10	37.97	39.01	100,113	-0.14(-0.35%)
Feb 23, 2016	39.17	39.42	38.85	39.15	85,240	-0.34(-0.87%)
Feb 22, 2016	39.16	39.70	39.16	39.49	46,343	+0.77(+1.99%)
Feb 19, 2016	38.65	38.74	38.20	38.72	22,515	-0.11(-0.29%)
Feb 18, 2016	39.01	39.07	38.48	38.83	63,770	-0.06(-0.17%)
Feb 17, 2016	38.54	39.42	38.54	38.90	82,540	+0.59(+1.55%)
Feb 16, 2016	37.67	38.36	37.15	38.30	50,013	+1.06(+2.83%)
Feb 12, 2016	36.69	37.25	37.25	37.25	10,582	+0.98(+2.71%)
Feb 11, 2016	36.15	36.59	35.70	36.27	64,730	-0.52(-1.41%)
Feb 10, 2016	37.08	37.51	36.76	36.78	96,097	-0.18(-0.48%)
Feb 09, 2016	36.05	37.18	36.05	36.96	86,560	+0.47(+1.29%)
Feb 08, 2016	36.44	36.58	35.89	36.49	41,016	-0.44(-1.20%)
Feb 05, 2016	37.43	37.61	36.81	36.93	26,612	-0.67(-1.77%)
Feb 04, 2016	36.31	37.72	36.31	37.60	62,720	+1.29(+3.54%)
Feb 03, 2016	36.21	36.37	35.29	36.31	177,962	+0.37(+1.03%)
Feb 02, 2016	36.92	36.92	35.86	35.94	18,676	-1.24(-3.34%)
Feb 01, 2016	36.45	37.38	36.40	37.18	48,680	+0.44(+1.21%)
Jan 29, 2016	35.55	36.77	35.55	36.74	18,456	+1.28(+3.60%)
Jan 28, 2016	36.36	36.36	35.16	35.46	45,271	-0.58(-1.62%)
Jan 27, 2016	36.61	37.01	35.89	36.04	44,529	-0.45(-1.24%)
Jan 26, 2016	35.26	36.50	35.26	36.50	16,124	+1.52(+4.34%)
Jan 25, 2016	35.65	35.67	34.98	34.98	27,743	-0.80(-2.23%)
Jan 22, 2016	35.72	36.21	35.55	35.77	35,659	+0.66(+1.87%)
Jan 21, 2016	34.60	35.40	34.41	35.12	27,459	+0.50(+1.45%)
Jan 20, 2016	34.15	34.98	33.21	34.62	60,794	+0.07(+0.21%)
Jan 19, 2016	35.36	35.36	34.20	34.54	38,238	-0.36(-1.02%)
Jan 15, 2016	34.42	34.90	34.90	34.90	46,216	-0.52(-1.48%)
Jan 14, 2016	35.02	35.70	34.12	35.42	201,771	+0.52(+1.49%)
Jan 13, 2016	36.51	36.58	34.64	34.90	100,998	-1.55(-4.24%)
Jan 12, 2016	36.48	36.60	35.82	36.45	90,146	+0.24(+0.67%)
Jan 11, 2016	36.37	36.42	35.70	36.21	460,596	-0.12(-0.33%)
Jan 08, 2016	37.00	37.13	36.29	36.33	38,842	-0.44(-1.21%)
Jan 07, 2016	37.47	37.47	36.66	36.77	105,077	-1.38(-3.62%)
Jan 06, 2016	38.42	38.77	37.97	38.15	155,772	-0.81(-2.09%)
Jan 05, 2016	38.90	39.03	38.53	38.97	97,956	+0.13(+0.33%)

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.