Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq GIDS - Free Realtime Quote USD

NASDAQ Transportation (^TRAN)

6,960.39
+24.13
+(0.35%)
As of 1:18:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20257,000.347,012.886,941.066,960.396,960.39-
Feb 21, 20257,202.737,210.326,917.726,936.266,936.26-
Feb 20, 20257,275.277,297.167,152.087,202.947,202.94-
Feb 19, 20257,265.217,292.287,238.987,242.157,242.15-
Feb 18, 20257,283.897,324.967,255.007,324.187,324.18-
Feb 14, 20257,198.737,247.877,178.567,240.527,240.52-
Feb 13, 20257,172.937,183.227,076.037,158.387,158.38-
Feb 12, 20257,152.327,199.077,138.077,149.777,149.77-
Feb 11, 20257,209.657,252.957,189.907,241.917,241.91-
Feb 10, 20257,258.937,278.327,208.757,244.037,244.03-
Feb 7, 20257,289.807,291.077,200.627,208.587,208.58-
Feb 6, 20257,292.397,347.297,245.227,269.467,269.46-
Feb 5, 20257,243.387,258.347,191.347,236.377,236.37-
Feb 4, 20257,135.527,192.647,128.627,187.437,187.43-
Feb 3, 20257,134.447,225.667,050.597,110.647,110.64-
Jan 31, 20257,303.927,326.207,202.547,206.457,206.45-
Jan 30, 20257,215.237,290.237,215.237,287.037,287.03-
Jan 29, 20257,268.487,320.717,224.197,253.207,253.20-
Jan 28, 20257,250.477,317.807,208.037,225.307,225.30-
Jan 27, 20257,203.547,352.517,203.087,329.107,329.10-
Jan 24, 20257,240.127,288.617,223.077,235.037,235.03-
Jan 23, 20257,341.247,353.517,287.827,300.007,300.00-
Jan 22, 20257,328.977,348.137,269.747,300.527,300.52-
Jan 21, 20257,278.097,315.157,241.547,313.597,313.59-
Jan 17, 20257,332.227,345.247,266.927,273.657,273.65-
Jan 16, 20257,290.017,338.867,235.037,324.217,324.21-
Jan 15, 20257,468.087,468.407,237.257,270.687,270.68-
Jan 14, 20257,317.397,346.017,262.587,323.277,323.27-
Jan 13, 20257,123.747,210.307,106.357,203.547,203.54-
Jan 10, 20257,200.527,244.157,169.497,191.257,191.25-
Jan 8, 20257,163.667,233.077,124.197,217.387,217.38-
Jan 7, 20257,170.437,229.847,157.737,205.207,205.20-
Jan 6, 20257,115.127,226.047,111.977,151.387,151.38-
Jan 3, 20257,005.867,080.036,928.137,077.537,077.53-
Jan 2, 20257,061.907,082.096,940.726,968.636,968.63-
Dec 31, 20247,030.767,069.947,001.657,011.467,011.46-
Dec 30, 20246,973.877,005.716,889.546,978.626,978.62-
Dec 27, 20247,025.437,091.386,981.047,038.747,038.74-
Dec 26, 20247,049.037,099.267,031.147,087.427,087.42-
Dec 24, 20247,010.917,085.956,996.377,081.587,081.58-
Dec 23, 20246,985.177,017.296,951.967,015.437,015.43-
Dec 20, 20246,962.987,073.396,901.397,000.437,000.43-
Dec 19, 20247,081.987,125.796,995.576,997.326,997.32-
Dec 18, 20247,263.047,308.977,005.167,024.047,024.04-
Dec 17, 20247,268.587,292.237,242.467,260.817,260.81-
Dec 16, 20247,310.717,328.527,260.437,281.637,281.63-
Dec 13, 20247,393.747,403.537,326.827,328.007,328.00-
Dec 12, 20247,496.237,504.017,393.407,394.927,394.92-
Dec 11, 20247,528.467,553.147,497.867,498.137,498.13-
Dec 10, 20247,480.417,537.547,415.767,491.367,491.36-
Dec 9, 20247,519.197,550.247,455.377,458.637,458.63-
Dec 6, 20247,611.767,625.547,519.257,524.877,524.87-
Dec 5, 20247,664.287,687.037,578.997,584.237,584.23-
Dec 4, 20247,654.417,672.707,571.997,640.327,640.32-
Dec 3, 20247,715.387,715.617,619.117,638.997,638.99-
Dec 2, 20247,750.647,756.157,690.167,727.947,727.94-
Nov 29, 20247,755.267,785.257,745.987,753.267,753.26-
Nov 27, 20247,768.507,776.367,696.857,722.467,722.46-
Nov 26, 20247,734.147,769.367,697.477,758.897,758.89-
Nov 25, 20247,715.557,784.637,709.477,760.047,760.04-
Nov 22, 20247,578.197,626.617,562.347,617.807,617.80-
Nov 21, 20247,513.627,579.527,465.307,563.407,563.40-
Nov 20, 20247,428.927,457.737,373.507,454.927,454.92-
Nov 19, 20247,372.457,478.967,369.097,442.147,442.14-
Nov 18, 20247,512.507,534.217,457.507,460.357,460.35-
Nov 15, 20247,606.767,614.587,465.077,486.747,486.74-
Nov 14, 20247,704.467,731.177,592.537,610.267,610.26-
Nov 13, 20247,695.157,733.507,671.357,692.077,692.07-
Nov 12, 20247,749.427,767.397,658.247,687.357,687.35-
Nov 11, 20247,717.457,812.867,717.247,782.087,782.08-
Nov 8, 20247,558.577,649.797,536.907,637.337,637.33-
Nov 7, 20247,702.767,709.357,540.087,545.157,545.15-
Nov 6, 20247,647.877,723.807,544.917,714.127,714.12-
Nov 5, 20247,010.727,174.257,010.397,171.997,171.99-
Nov 4, 20247,012.227,071.037,000.437,005.487,005.48-
Nov 1, 20247,030.897,076.127,006.057,012.767,012.76-
Oct 31, 20247,024.157,076.666,978.536,980.506,980.50-
Oct 30, 20247,022.497,146.677,022.497,101.707,101.70-
Oct 29, 20247,041.307,084.847,012.177,053.907,053.90-
Oct 28, 20247,069.417,089.717,052.607,075.167,075.16-
Oct 25, 20246,973.837,040.266,951.466,999.116,999.11-
Oct 24, 20246,908.876,936.816,841.776,894.686,894.68-
Oct 23, 20246,925.376,977.886,854.646,884.696,884.69-
Oct 22, 20246,982.906,999.496,900.286,996.706,996.70-
Oct 21, 20247,073.597,075.587,014.587,036.877,036.87-
Oct 18, 20247,065.367,114.957,041.247,107.077,107.07-
Oct 17, 20247,080.027,099.677,017.427,020.067,020.06-
Oct 16, 20247,110.897,180.767,103.637,148.177,148.17-
Oct 15, 20247,066.087,101.907,008.027,013.137,013.13-
Oct 14, 20246,957.787,050.326,945.197,046.807,046.80-
Oct 11, 20246,856.186,977.046,856.186,970.046,970.04-
Oct 10, 20246,787.046,831.456,768.296,828.316,828.31-
Oct 9, 20246,803.096,857.406,798.116,828.476,828.47-
Oct 8, 20246,751.486,810.346,741.196,790.116,790.11-
Oct 7, 20246,747.926,774.546,695.436,724.286,724.28-
Oct 4, 20246,814.926,821.226,723.906,788.406,788.40-
Oct 3, 20246,662.576,715.946,646.896,676.266,676.26-
Oct 2, 20246,690.616,725.386,678.246,682.306,682.30-
Oct 1, 20246,767.396,768.856,654.326,723.646,723.64-
Sep 30, 20246,780.066,831.786,745.586,797.166,797.16-
Sep 27, 20246,795.906,870.606,770.846,772.256,772.25-
Sep 26, 20246,794.946,847.166,725.336,742.226,742.22-
Sep 25, 20246,782.516,794.366,708.036,712.996,712.99-
Sep 24, 20246,707.296,768.566,703.986,767.206,767.20-
Sep 23, 20246,715.756,715.756,660.906,684.876,684.87-
Sep 20, 20246,735.536,735.746,669.386,701.606,701.60-
Sep 19, 20246,779.756,804.956,735.216,794.376,794.37-
Sep 18, 20246,653.556,732.746,615.706,631.376,631.37-
Sep 17, 20246,609.876,702.256,609.806,636.036,636.03-
Sep 16, 20246,545.476,578.376,517.916,550.976,550.97-
Sep 13, 20246,501.366,548.936,496.376,511.966,511.96-
Sep 12, 20246,434.186,471.266,369.406,470.656,470.65-
Sep 11, 20246,410.466,422.956,258.706,416.166,416.16-
Sep 10, 20246,442.706,442.706,373.566,434.326,434.32-
Sep 9, 20246,373.166,460.546,368.396,446.826,446.82-
Sep 6, 20246,390.666,445.036,304.826,335.036,335.03-
Sep 5, 20246,478.036,478.036,347.526,391.176,391.17-
Sep 4, 20246,508.846,545.236,490.656,518.076,518.07-
Sep 3, 20246,481.436,509.086,439.396,485.706,485.70-
Aug 30, 20246,474.676,528.646,428.246,525.106,525.10-
Aug 29, 20246,466.956,507.376,417.906,449.946,449.94-
Aug 28, 20246,422.696,451.126,390.706,426.426,426.42-
Aug 27, 20246,498.086,498.086,404.576,421.746,421.74-
Aug 26, 20246,575.746,582.096,492.216,498.466,498.46-
Aug 23, 20246,466.926,557.386,463.166,542.766,542.76-
Aug 22, 20246,494.696,516.836,405.136,419.706,419.70-
Aug 21, 20246,452.626,483.906,429.436,482.386,482.38-
Aug 20, 20246,449.716,462.716,406.556,407.286,407.28-
Aug 19, 20246,412.356,453.176,403.306,451.496,451.49-
Aug 16, 20246,358.796,402.546,332.746,394.656,394.65-
Aug 15, 20246,345.326,408.846,342.266,368.296,368.29-
Aug 14, 20246,263.896,293.806,232.826,246.046,246.04-
Aug 13, 20246,234.956,258.856,191.146,253.306,253.30-
Aug 12, 20246,273.756,284.916,198.386,211.236,211.23-
Aug 9, 20246,320.456,324.476,256.566,289.416,289.41-
Aug 8, 20246,240.846,327.296,240.046,321.946,321.94-
Aug 7, 20246,311.766,350.326,189.516,192.146,192.14-
Aug 6, 20246,165.806,358.866,150.836,264.366,264.36-
Aug 5, 20246,133.046,255.866,030.576,154.836,154.83-
Aug 2, 20246,410.026,415.386,239.326,298.306,298.30-
Aug 1, 20246,700.896,755.766,501.736,524.086,524.08-
Jul 31, 20246,642.386,760.316,611.546,668.406,668.40-
Jul 30, 20246,587.516,677.876,584.956,621.386,621.38-
Jul 29, 20246,620.396,647.956,553.256,562.026,562.02-
Jul 26, 20246,576.586,647.796,556.246,602.616,602.61-
Jul 25, 20246,502.226,703.026,494.006,601.586,601.58-
Jul 24, 20246,514.586,561.136,372.216,484.066,484.06-
Jul 23, 20246,546.856,621.866,511.986,530.806,530.80-
Jul 22, 20246,685.826,710.566,595.656,709.606,709.60-
Jul 19, 20246,725.636,728.216,649.486,701.016,701.01-
Jul 18, 20246,795.306,845.926,699.386,722.186,722.18-
Jul 17, 20246,826.086,856.596,793.606,795.076,795.07-
Jul 16, 20246,665.306,888.256,664.926,882.356,882.35-
Jul 15, 20246,549.746,685.276,529.136,644.296,644.29-
Jul 12, 20246,520.556,572.926,515.146,525.066,525.06-
Jul 11, 20246,386.746,503.796,375.846,497.676,497.67-
Jul 10, 20246,359.386,387.896,334.346,386.866,386.86-
Jul 9, 20246,420.976,421.246,344.166,345.956,345.95-
Jul 8, 20246,441.576,448.306,375.566,431.656,431.65-
Jul 5, 20246,487.926,487.956,400.956,426.446,426.44-
Jul 3, 20246,489.956,531.146,459.216,500.946,500.94-
Jul 2, 20246,462.626,482.836,440.426,476.806,476.80-
Jul 1, 20246,498.856,515.056,429.106,459.466,459.46-
Jun 28, 20246,468.916,514.776,458.066,484.106,484.10-
Jun 27, 20246,433.776,451.356,412.306,438.316,438.31-
Jun 26, 20246,438.316,479.396,415.576,444.036,444.03-
Jun 25, 20246,450.996,460.806,416.796,456.326,456.32-
Jun 24, 20246,465.176,548.076,456.596,479.566,479.56-
Jun 21, 20246,473.686,474.616,407.306,446.616,446.61-
Jun 20, 20246,434.996,484.296,430.926,458.136,458.13-
Jun 18, 20246,441.576,464.446,421.656,451.236,451.23-
Jun 17, 20246,341.986,440.396,339.956,436.166,436.16-
Jun 14, 20246,366.736,368.066,245.056,361.786,361.78-
Jun 13, 20246,460.416,462.426,381.556,438.046,438.04-
Jun 12, 20246,503.406,549.616,471.876,489.866,489.86-
Jun 11, 20246,438.146,439.416,388.106,428.406,428.40-
Jun 10, 20246,413.626,483.406,401.156,477.586,477.58-
Jun 7, 20246,447.736,512.986,436.986,447.576,447.57-
Jun 6, 20246,514.166,514.466,478.176,496.126,496.12-
Jun 5, 20246,452.096,551.756,452.096,544.536,544.53-
Jun 4, 20246,502.706,557.536,418.606,427.966,427.96-
Jun 3, 20246,561.546,574.886,401.096,447.196,447.19-
May 31, 20246,449.696,531.596,422.246,529.646,529.64-
May 30, 20246,403.236,454.456,397.546,431.596,431.59-
May 29, 20246,395.346,412.656,370.176,388.736,388.73-
May 28, 20246,545.986,548.256,485.946,501.116,501.11-
May 24, 20246,532.296,556.036,508.806,553.126,553.12-
May 23, 20246,558.796,559.986,476.806,498.956,498.95-
May 22, 20246,492.116,544.386,492.116,533.016,533.01-
May 21, 20246,560.456,563.626,491.826,494.736,494.73-
May 20, 20246,616.786,620.026,576.336,579.666,579.66-
May 17, 20246,650.846,660.746,607.906,615.766,615.76-
May 16, 20246,678.206,689.416,629.876,641.936,641.93-
May 15, 20246,719.106,736.266,674.156,677.316,677.31-
May 14, 20246,711.996,721.086,651.586,675.796,675.79-
May 13, 20246,728.906,729.036,653.706,665.596,665.59-
May 10, 20246,700.116,719.906,675.896,690.706,690.70-
May 9, 20246,622.946,700.306,622.946,679.426,679.42-
May 8, 20246,595.756,628.886,583.936,619.926,619.92-
May 7, 20246,564.416,617.786,564.406,595.376,595.37-
May 6, 20246,599.836,605.036,558.046,574.106,574.10-
May 3, 20246,619.966,635.956,552.456,562.836,562.83-
May 2, 20246,522.406,569.526,471.366,547.526,547.52-
May 1, 20246,420.786,524.586,402.436,443.416,443.41-
Apr 30, 20246,559.306,561.136,438.286,439.156,439.15-
Apr 29, 20246,626.026,661.366,605.026,651.206,651.20-
Apr 26, 20246,619.116,701.106,601.746,617.126,617.12-
Apr 25, 20246,714.826,785.876,676.516,765.906,765.90-
Apr 24, 20246,856.476,903.956,684.546,732.126,732.12-
Apr 23, 20246,846.586,965.476,845.896,938.986,938.98-
Apr 22, 20246,846.086,910.386,807.436,868.536,868.53-
Apr 19, 20246,799.756,848.016,771.736,804.386,804.38-
Apr 18, 20246,881.986,916.746,786.766,788.046,788.04-
Apr 17, 20246,860.286,888.526,780.706,824.236,824.23-
Apr 16, 20246,946.496,950.586,887.416,915.426,915.42-
Apr 15, 20247,079.747,105.416,932.506,957.626,957.62-
Apr 12, 20247,000.127,021.326,970.277,007.817,007.81-
Apr 11, 20247,023.977,106.387,013.237,081.507,081.50-
Apr 10, 20247,080.157,112.887,026.297,039.787,039.78-
Apr 9, 20247,232.637,246.817,095.777,177.777,177.77-
Apr 8, 20247,241.157,287.737,236.447,236.517,236.51-
Apr 5, 20247,157.417,254.787,157.397,231.747,231.74-
Apr 4, 20247,249.607,297.057,118.467,141.247,141.24-
Apr 3, 20247,162.097,245.697,139.257,201.647,201.64-
Apr 2, 20247,211.457,217.857,160.327,185.677,185.67-
Apr 1, 20247,337.177,346.057,266.787,281.597,281.59-
Mar 28, 20247,311.517,359.987,282.047,351.297,351.29-
Mar 27, 20247,255.987,283.747,230.327,283.197,283.19-
Mar 26, 20247,193.237,257.267,189.097,206.777,206.77-
Mar 25, 20247,265.187,270.157,214.517,235.397,235.39-
Mar 22, 20247,350.707,355.687,276.137,284.747,284.74-
Mar 21, 20247,260.267,346.487,257.607,343.837,343.83-
Mar 20, 20247,080.957,229.077,072.427,226.767,226.76-
Mar 19, 20247,074.827,120.527,069.737,097.347,097.34-
Mar 18, 20247,101.307,114.727,075.107,084.217,084.21-
Mar 15, 20247,081.677,130.337,059.917,079.187,079.18-
Mar 14, 20247,153.097,154.547,004.987,052.567,052.56-
Mar 13, 20247,160.197,181.117,136.377,153.717,153.71-
Mar 12, 20247,106.457,169.797,082.657,155.197,155.19-
Mar 11, 20247,162.377,164.417,098.647,141.277,141.27-
Mar 8, 20247,235.307,255.787,154.947,157.167,157.16-
Mar 7, 20247,249.737,264.627,210.147,214.237,214.23-
Mar 6, 20247,180.677,245.507,171.067,191.787,191.78-
Mar 5, 20247,157.167,201.567,125.607,146.277,146.27-
Mar 4, 20247,217.597,234.777,170.637,174.977,174.97-
Mar 1, 20247,171.187,210.047,144.867,200.167,200.16-
Feb 29, 20247,148.837,195.317,142.517,169.957,169.95-
Feb 28, 20247,138.587,175.917,113.637,119.007,119.00-
Feb 27, 20247,220.067,222.007,150.717,174.477,174.47-
Feb 26, 20247,196.917,229.907,187.457,197.167,197.16-

Related Tickers

^GSPC S&P 500
6,028.28
+0.25%
 
^DJI Dow Jones Industrial Average
43,666.65
+0.55%
 
^IXIC NASDAQ Composite
19,500.21
-0.12%
 
^NYA NYSE COMPOSITE (DJ)
19,934.32
+0.27%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,059.50
-0.17%
 
^BUK100P Cboe UK 100
866.11
-0.11%
 
^RUT Russell 2000
2,195.54
+0.01%
 
^VIX CBOE Volatility Index
17.69
-2.86%
 
^FTSE FTSE 100
8,658.98
-0.00%
 
^GDAXI DAX P
22,425.93
+0.62%
 
^FCHI CAC 40
8,090.99
-0.78%
 
^STOXX50E EURO STOXX 50 I
5,453.76
-0.39%
 
^N100 Euronext 100 Index
1,587.06
-0.40%
 
^BFX BEL 20
4,406.96
+0.04%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,776.94
+0.26%
 
^HSI HANG SENG INDEX
23,341.61
-0.58%
 
000001.SS SSE Composite Index
3,373.03
-0.18%
 
399001.SZ Shenzhen Index
10,983.04
-0.08%
 
^STI STI Index
3,927.75
-0.06%
 
^AXJO S&P/ASX 200
8,308.20
+0.14%
 
^AORD ALL ORDINARIES
8,560.10
-0.13%
 
^BSESN S&P BSE SENSEX
74,454.41
-1.14%
 
^JKSE IDX COMPOSITE
6,749.60
-0.78%
 
^KLSE FTSE Bursa Malaysia KLCI
1,584.25
-0.43%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,531.72
-1.73%
 
^KS11 KOSPI Composite Index
2,645.27
-0.35%
 
^TWII TWSE Capitalization Weighted Stock Index
23,565.31
-0.70%
 
^GSPTSE S&P/TSX Composite index
25,247.72
+0.40%
 
^BVSP IBOVESPA
125,827.65
-1.02%
 
^MXX IPC MEXICO
53,817.05
+0.15%
 
^IPSA S&P IPSA
7,315.94
+0.06%
 
^MERV MERVAL
2,329,174.20
-1.50%
 
^TA125.TA TA-125
2,538.22
-0.65%
 
^CASE30 EGX 30 Price Return Index
30,925.30
-0.27%
 
^JN0U.JO Top 40 USD Net TRI Index
4,678.84
-2.02%