S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	22.25	22.30	22.25	22.30	707	-0.08(-0.37%)
Jul 30, 2012	22.25	22.39	22.16	22.39	24,708	+0.67(+3.07%)
Jul 27, 2012	21.66	21.72	21.66	21.72	435	+0.02(+0.08%)
Jul 26, 2012	21.60	21.70	21.55	21.70	7,339	+0.12(+0.55%)
Jul 25, 2012	21.58	21.58	21.58	21.58	348	+0.17(+0.82%)
Jul 24, 2012	21.73	21.73	21.41	21.41	1,087	-0.41(-1.87%)
Jul 23, 2012	21.59	21.82	21.55	21.82	3,546	-0.28(-1.25%)
Jul 20, 2012	22.09	22.09	22.09	22.09	267	-0.50(-2.20%)
Jul 19, 2012	22.90	22.90	22.58	22.59	763	-0.20(-0.89%)
Jul 18, 2012	22.79	22.79	22.78	22.79	4,119	-0.05(-0.20%)
Jul 14, 2012		22.84	22.84	22.84	0	+0.00(+0.00%)
Jul 13, 2012	22.94	22.94	22.84	22.84	1,151	+0.33(+1.44%)
Jul 12, 2012	22.51	22.51	22.51	22.51	824	-0.22(-0.97%)
Jul 11, 2012	22.68	22.73	22.68	22.73	489	-0.29(-1.26%)
Jul 09, 2012	23.02	23.02	23.02	23.02	1,305	+0.02(+0.08%)
Jul 06, 2012	23.07	23.07	23.00	23.00	2,365	-0.24(-1.05%)
Jul 05, 2012	23.16	23.27	23.16	23.24	9,280	+0.21(+0.92%)
Jul 03, 2012	22.95	23.03	22.95	23.03	1,309	+0.36(+1.60%)
Jul 02, 2012	22.67	22.67	22.67	22.67	870	-0.10(-0.43%)
Jun 29, 2012	22.66	22.77	22.66	22.77	4,626	+0.75(+3.42%)
Jun 28, 2012	21.98	22.01	21.94	22.01	1,558	+0.13(+0.60%)
Jun 27, 2012	21.90	21.90	21.88	21.88	2,556	-0.13(-0.57%)
Jun 26, 2012	22.01	22.01	22.01	22.01	217	+0.12(+0.57%)
Jun 25, 2012	21.83	21.88	21.82	21.88	5,355	-0.68(-2.99%)
Jun 22, 2012	22.66	22.66	22.42	22.56	2,698	-0.19(-0.82%)
Jun 21, 2012	22.79	22.82	22.73	22.75	2,032	-0.24(-1.03%)
Jun 20, 2012	23.07	23.07	22.98	22.98	963	+0.15(+0.67%)
Jun 19, 2012	22.83	22.83	22.83	22.83	243	+0.10(+0.44%)
Jun 18, 2012	22.18	22.73	22.18	22.73	2,643	+0.34(+1.50%)
Jun 15, 2012	22.33	22.39	22.33	22.39	435	-0.04(-0.18%)
Jun 14, 2012	22.24	22.44	22.24	22.44	2,326	+0.41(+1.86%)
Jun 13, 2012	22.03	22.03	22.03	22.03	522	-0.04(-0.19%)
Jun 12, 2012	22.00	22.09	22.00	22.07	8,046	-0.20(-0.91%)
Jun 11, 2012	22.27	22.27	22.27	22.27	217	-0.01(-0.04%)
Jun 08, 2012	22.32	22.32	22.28	22.28	5,352	+0.31(+1.41%)
Jun 07, 2012	22.13	22.13	21.97	21.97	1,090	-0.13(-0.59%)
Jun 06, 2012	22.14	22.16	22.05	22.10	10,542	+0.50(+2.33%)
Jun 05, 2012	21.54	21.60	21.52	21.59	13,406	+0.20(+0.95%)
Jun 04, 2012	21.98	21.98	21.19	21.39	50,513	-0.86(-3.86%)
Jun 01, 2012	22.29	22.29	22.25	22.25	726	-0.21(-0.94%)
May 31, 2012	22.47	22.47	22.46	22.46	652	-0.12(-0.55%)
May 30, 2012	22.56	22.59	22.56	22.59	2,828	-0.07(-0.32%)
May 25, 2012	22.64	22.66	22.66	22.66	24,806	+0.31(+1.38%)
May 24, 2012	22.36	22.36	22.35	22.35	1,592	+0.41(+1.87%)
May 23, 2012	21.85	21.94	21.82	21.94	5,237	+0.11(+0.50%)
May 22, 2012	22.19	22.22	21.83	21.83	4,001	+0.51(+2.37%)
May 18, 2012	21.56	21.33	21.33	21.33	6,527	-0.27(-1.26%)
May 17, 2012	22.43	22.43	21.60	21.60	6,171	-1.12(-4.94%)
May 16, 2012	22.82	22.88	22.72	22.72	1,407	-0.03(-0.12%)
May 15, 2012	22.63	22.75	22.63	22.75	1,087	+0.03(+0.14%)
May 14, 2012	22.54	22.72	22.54	22.72	2,828	-0.22(-0.94%)
May 11, 2012	22.93	22.93	22.93	22.93	487	+0.04(+0.16%)
May 09, 2012	22.90	22.90	22.90	22.90	1,740	-0.15(-0.65%)
May 08, 2012	23.17	23.17	23.05	23.05	1,514	-0.23(-0.99%)
May 07, 2012	23.07	23.35	23.07	23.28	2,909	+0.24(+1.06%)
May 04, 2012	23.03	23.03	23.03	23.03	422	-0.32(-1.35%)
May 03, 2012	23.35	23.36	23.35	23.35	2,321	+0.18(+0.76%)
May 02, 2012	23.17	23.17	23.17	23.17	359	-0.05(-0.23%)

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.