S&P Transportation SPDR (NY: XTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	60.27	60.86	59.80	60.23	10,853	-0.23(-0.38%)
Jul 30, 2019	59.79	60.45	59.68	60.45	13,311	+0.17(+0.29%)
Jul 29, 2019	60.44	60.44	60.15	60.28	8,347	-0.18(-0.30%)
Jul 26, 2019	59.97	60.55	59.97	60.46	5,131	+0.65(+1.08%)
Jul 25, 2019	60.66	60.69	59.73	59.82	11,003	-1.23(-2.02%)
Jul 24, 2019	59.88	61.23	59.88	61.05	14,569	+0.95(+1.58%)
Jul 23, 2019	59.72	60.10	59.64	60.10	10,750	+0.76(+1.29%)
Jul 22, 2019	59.42	59.68	59.33	59.34	4,988	+0.03(+0.05%)
Jul 19, 2019	59.19	59.61	59.19	59.31	3,979	+0.31(+0.52%)
Jul 18, 2019	58.61	59.00	58.43	59.00	4,143	+0.45(+0.78%)
Jul 17, 2019	60.16	60.16	58.54	58.54	15,389	-1.48(-2.47%)
Jul 16, 2019	58.96	60.53	58.96	60.02	25,272	+1.16(+1.98%)
Jul 15, 2019	58.99	59.07	58.67	58.86	8,456	-0.11(-0.19%)
Jul 12, 2019	57.65	59.10	57.65	58.97	11,624	+1.44(+2.50%)
Jul 11, 2019	57.33	57.69	56.86	57.54	12,150	+0.13(+0.22%)
Jul 10, 2019	58.18	58.18	57.35	57.41	7,614	-0.44(-0.76%)
Jul 09, 2019	58.07	58.07	57.66	57.85	7,464	-0.52(-0.88%)
Jul 08, 2019	58.39	58.53	58.18	58.36	14,406	-0.19(-0.32%)
Jul 05, 2019	58.35	58.64	58.34	58.55	4,922	+0.02(+0.03%)
Jul 03, 2019	57.95	58.62	57.95	58.54	3,560	+0.64(+1.11%)
Jul 02, 2019	58.44	58.54	57.77	57.89	25,302	-0.54(-0.92%)
Jul 01, 2019	59.14	59.49	58.18	58.43	53,338	-0.03(-0.05%)
Jun 28, 2019	57.55	58.60	57.55	58.46	15,499	+0.92(+1.59%)
Jun 27, 2019	56.58	57.54	56.58	57.54	5,649	+1.04(+1.85%)
Jun 26, 2019	56.20	56.62	56.20	56.50	7,308	+0.49(+0.87%)
Jun 25, 2019	56.40	56.40	56.01	56.01	5,996	-0.30(-0.53%)
Jun 24, 2019	57.14	57.14	56.28	56.30	11,964	-0.89(-1.56%)
Jun 21, 2019	57.63	57.95	57.16	57.19	34,739	-0.66(-1.13%)
Jun 20, 2019	58.31	58.31	57.66	57.85	7,049	+0.24(+0.42%)
Jun 19, 2019	57.70	57.70	57.41	57.61	4,229	-0.04(-0.08%)
Jun 18, 2019	57.13	57.95	57.13	57.65	8,531	+0.70(+1.23%)
Jun 17, 2019	57.56	57.56	56.95	56.95	6,086	-0.63(-1.09%)
Jun 14, 2019	58.05	58.05	57.23	57.57	21,896	-0.26(-0.45%)
Jun 13, 2019	57.53	57.93	57.30	57.84	6,243	+0.98(+1.73%)
Jun 12, 2019	56.60	56.91	56.60	56.86	5,794	+0.24(+0.42%)
Jun 11, 2019	56.99	57.19	56.62	56.62	2,518	+0.06(+0.10%)
Jun 10, 2019	56.26	57.13	56.26	56.56	16,060	+0.61(+1.08%)
Jun 07, 2019	55.96	56.38	55.94	55.95	20,738	+0.36(+0.65%)
Jun 06, 2019	56.01	56.01	55.18	55.59	12,157	-0.41(-0.73%)
Jun 05, 2019	56.10	56.24	55.77	56.00	6,722	+0.22(+0.39%)
Jun 04, 2019	54.27	55.78	54.27	55.78	14,369	+2.04(+3.80%)
Jun 03, 2019	53.43	54.37	53.43	53.74	18,456	+0.24(+0.44%)
May 31, 2019	53.82	53.97	53.47	53.50	37,266	-1.00(-1.83%)
May 30, 2019	54.57	55.11	54.22	54.50	46,856	-0.18(-0.33%)
May 29, 2019	54.84	55.37	54.40	54.68	10,247	-0.57(-1.02%)
May 28, 2019	55.90	55.91	55.20	55.24	6,659	-0.55(-0.99%)
May 24, 2019	56.38	56.38	55.50	55.80	6,526	-0.14(-0.26%)
May 23, 2019	56.18	56.18	55.48	55.94	8,600	-0.73(-1.29%)
May 22, 2019	56.81	56.85	56.45	56.67	12,604	-1.04(-1.80%)
May 21, 2019	57.62	57.86	57.43	57.71	4,284	+0.47(+0.82%)
May 20, 2019	56.96	57.43	56.88	57.24	7,374	-0.32(-0.56%)
May 17, 2019	57.76	58.33	57.56	57.56	7,369	-0.75(-1.29%)
May 16, 2019	57.95	58.66	57.95	58.32	6,439	+0.51(+0.89%)
May 15, 2019	57.05	57.83	57.05	57.80	5,822	+0.21(+0.37%)
May 14, 2019	56.84	57.89	56.84	57.59	6,246	+0.94(+1.67%)
May 13, 2019	57.15	57.15	56.37	56.65	15,973	-1.73(-2.96%)
May 10, 2019	58.19	58.38	57.27	58.38	9,895	-0.13(-0.22%)
May 09, 2019	58.10	58.61	57.82	58.51	8,305	-0.18(-0.30%)
May 08, 2019	58.91	59.38	58.69	58.69	6,995	-0.38(-0.64%)
May 07, 2019	60.06	60.06	58.53	59.07	35,129	-1.42(-2.36%)
May 06, 2019	59.54	60.67	59.54	60.49	33,096	-0.29(-0.48%)
May 03, 2019	60.03	60.86	60.03	60.78	8,000	+1.04(+1.75%)
May 02, 2019	59.06	59.88	58.90	59.74	5,422	+0.64(+1.09%)

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.