S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	60.16	60.16	59.36	59.72	9,638	-0.71(-1.17%)
Oct 30, 2019	61.30	61.30	59.91	60.43	18,768	-1.19(-1.93%)
Oct 29, 2019	61.58	61.86	61.56	61.61	8,071	-0.24(-0.39%)
Oct 28, 2019	62.02	62.23	61.78	61.85	11,808	+0.14(+0.23%)
Oct 25, 2019	60.33	61.74	60.33	61.71	26,846	+1.13(+1.86%)
Oct 24, 2019	60.96	60.96	60.12	60.58	6,257	-0.28(-0.45%)
Oct 23, 2019	60.67	60.92	60.41	60.86	16,346	+0.15(+0.25%)
Oct 22, 2019	59.67	60.78	59.67	60.71	15,221	+0.72(+1.20%)
Oct 21, 2019	59.75	60.21	59.75	59.99	24,729	+0.60(+1.00%)
Oct 18, 2019	59.47	59.51	59.32	59.39	5,222	-0.00(-0.00%)
Oct 17, 2019	59.10	59.52	59.10	59.39	6,048	+0.44(+0.75%)
Oct 16, 2019	58.42	59.28	58.42	58.95	11,273	+0.28(+0.48%)
Oct 15, 2019	58.14	58.77	58.14	58.67	5,758	+0.66(+1.15%)
Oct 14, 2019	57.95	58.06	57.65	58.00	2,601	-0.05(-0.09%)
Oct 11, 2019	57.55	58.44	57.55	58.06	9,610	+1.30(+2.29%)
Oct 10, 2019	55.94	56.76	55.94	56.76	3,791	+0.49(+0.87%)
Oct 09, 2019	56.20	56.39	56.20	56.27	6,474	+0.55(+0.99%)
Oct 08, 2019	56.19	56.31	55.72	55.72	16,385	-0.78(-1.37%)
Oct 07, 2019	56.33	56.91	56.33	56.49	5,175	-0.02(-0.04%)
Oct 04, 2019	56.12	56.51	56.04	56.51	3,969	+0.48(+0.86%)
Oct 03, 2019	55.91	56.03	55.46	56.03	6,579	-0.05(-0.09%)
Oct 02, 2019	56.91	56.91	55.79	56.08	8,155	-1.22(-2.12%)
Oct 01, 2019	57.98	57.98	57.23	57.30	6,069	-1.12(-1.93%)
Sep 30, 2019	58.30	58.62	58.28	58.42	6,866	+0.22(+0.38%)
Sep 27, 2019	58.98	58.98	58.20	58.20	1,566	-0.52(-0.89%)
Sep 26, 2019	58.75	58.75	58.44	58.72	2,916	-0.15(-0.26%)
Sep 25, 2019	57.97	59.02	57.97	58.87	4,884	+0.87(+1.50%)
Sep 24, 2019	58.74	58.74	57.91	58.00	5,146	-0.73(-1.24%)
Sep 23, 2019	58.72	58.92	58.55	58.73	3,325	-0.31(-0.52%)
Sep 20, 2019	59.35	59.39	58.73	59.04	5,026	-0.17(-0.29%)
Sep 19, 2019	59.45	59.68	59.21	59.21	19,806	-0.45(-0.75%)
Sep 18, 2019	59.37	59.76	59.15	59.66	7,113	-0.36(-0.60%)
Sep 17, 2019	59.80	60.17	59.72	60.02	3,315	-0.15(-0.25%)
Sep 16, 2019	60.07	60.59	60.07	60.18	6,633	-0.42(-0.69%)
Sep 13, 2019	60.87	61.14	60.60	60.60	109,017	+0.17(+0.28%)
Sep 12, 2019	60.26	60.53	60.00	60.43	17,162	-0.15(-0.24%)
Sep 11, 2019	59.78	60.57	59.73	60.57	7,783	+0.77(+1.30%)
Sep 10, 2019	58.91	59.82	58.91	59.80	15,836	+0.76(+1.28%)
Sep 09, 2019	58.25	59.04	58.25	59.04	8,905	+1.52(+2.64%)
Sep 06, 2019	58.01	58.01	57.45	57.52	7,435	-0.22(-0.38%)
Sep 05, 2019	57.20	58.01	57.20	57.74	16,379	+1.55(+2.75%)
Sep 04, 2019	55.99	56.41	55.99	56.20	11,152	+0.60(+1.08%)
Sep 03, 2019	55.77	56.08	55.11	55.59	21,068	-0.80(-1.42%)
Aug 30, 2019	56.37	56.81	56.20	56.40	15,603	+0.26(+0.47%)
Aug 29, 2019	55.38	56.34	55.38	56.13	36,156	+1.21(+2.21%)
Aug 28, 2019	53.84	55.07	53.64	54.92	73,365	+0.88(+1.62%)
Aug 27, 2019	54.85	54.96	53.89	54.04	8,471	-0.43(-0.79%)
Aug 26, 2019	54.79	54.79	54.44	54.47	4,204	+0.31(+0.57%)
Aug 23, 2019	55.77	55.77	54.15	54.16	19,688	-1.85(-3.30%)
Aug 22, 2019	56.26	56.51	55.91	56.01	9,350	-0.25(-0.44%)
Aug 21, 2019	56.35	56.50	56.16	56.26	6,726	+0.37(+0.66%)
Aug 20, 2019	56.13	56.13	55.89	55.90	4,954	-0.42(-0.74%)
Aug 19, 2019	56.26	56.57	55.99	56.31	5,491	+0.65(+1.18%)
Aug 16, 2019	54.70	55.68	54.70	55.66	5,550	+1.29(+2.37%)
Aug 15, 2019	55.15	55.15	54.07	54.37	10,058	-0.60(-1.09%)
Aug 14, 2019	55.84	55.84	54.70	54.97	13,571	-1.66(-2.93%)
Aug 13, 2019	55.79	57.35	55.79	56.63	12,535	+0.62(+1.10%)
Aug 12, 2019	56.82	56.82	56.00	56.01	6,809	-1.30(-2.27%)
Aug 09, 2019	57.79	57.79	57.31	57.31	7,644	-0.95(-1.62%)
Aug 08, 2019	57.51	58.33	57.51	58.26	11,712	+1.18(+2.08%)
Aug 07, 2019	56.58	57.18	56.43	57.07	13,599	-0.20(-0.35%)
Aug 06, 2019	57.01	57.27	56.39	57.27	9,669	+0.76(+1.34%)
Aug 05, 2019	57.31	57.74	56.27	56.52	5,102	-1.88(-3.22%)
Aug 02, 2019	58.25	58.53	58.06	58.40	25,029	-0.12(-0.21%)

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.