SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
86.39
-0.30 (-0.35%)
Jul 25, 2025, 11:14 AM - Market open
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 86.89 | 87.47 | 86.23 | 86.69 | 86.69 | -1.09% | 10,113 |
| Jul 23, 2025 | 87.01 | 87.78 | 87.01 | 87.65 | 87.65 | 1.62% | 9,295 |
| Jul 22, 2025 | 84.69 | 86.40 | 84.69 | 86.25 | 86.25 | 1.71% | 5,765 |
| Jul 21, 2025 | 85.63 | 85.94 | 84.80 | 84.80 | 84.80 | -0.41% | 3,537 |
| Jul 18, 2025 | 84.70 | 85.39 | 84.70 | 85.15 | 85.15 | -1.15% | 6,610 |
| Jul 17, 2025 | 85.13 | 86.55 | 85.13 | 86.14 | 86.14 | 1.54% | 27,150 |
| Jul 16, 2025 | 85.20 | 85.20 | 83.82 | 84.83 | 84.83 | 0.58% | 334,645 |
| Jul 15, 2025 | 86.06 | 86.06 | 84.27 | 84.34 | 84.34 | -1.43% | 25,593 |
| Jul 14, 2025 | 85.58 | 85.63 | 84.90 | 85.56 | 85.56 | -0.33% | 6,201 |
| Jul 11, 2025 | 86.63 | 86.63 | 85.83 | 85.84 | 85.84 | -1.71% | 11,421 |
| Jul 10, 2025 | 86.29 | 88.30 | 86.29 | 87.33 | 87.33 | 3.88% | 37,853 |
| Jul 9, 2025 | 83.77 | 84.07 | 83.50 | 84.07 | 84.07 | -0.01% | 6,061 |
| Jul 8, 2025 | 83.82 | 84.50 | 83.82 | 84.08 | 84.08 | 1.39% | 4,237 |
| Jul 7, 2025 | 83.70 | 84.40 | 82.63 | 82.93 | 82.93 | -1.73% | 75,377 |
| Jul 3, 2025 | 84.61 | 84.61 | 84.29 | 84.39 | 84.39 | 0.40% | 4,447 |
| Jul 2, 2025 | 82.59 | 84.25 | 82.59 | 84.05 | 84.05 | 1.60% | 8,467 |
| Jul 1, 2025 | 80.28 | 84.01 | 80.28 | 82.73 | 82.73 | 2.77% | 12,615 |
| Jun 30, 2025 | 81.01 | 81.01 | 80.44 | 80.50 | 80.50 | -0.38% | 3,579 |
| Jun 27, 2025 | 79.95 | 81.08 | 79.95 | 80.81 | 80.81 | 0.99% | 13,658 |
| Jun 26, 2025 | 80.17 | 80.21 | 79.87 | 80.02 | 80.02 | 1.16% | 3,710 |
| Jun 25, 2025 | 80.12 | 80.12 | 78.86 | 79.10 | 79.10 | -1.20% | 8,037 |
| Jun 24, 2025 | 79.37 | 80.16 | 79.37 | 80.06 | 80.06 | 2.18% | 9,081 |
| Jun 23, 2025 | 76.38 | 78.35 | 75.64 | 78.35 | 78.35 | 2.15% | 11,453 |
| Jun 20, 2025 | 77.29 | 77.56 | 76.53 | 76.70 | 76.56 | 0.20% | 8,835 |
| Jun 18, 2025 | 76.62 | 77.56 | 76.40 | 76.55 | 76.41 | 0.10% | 12,478 |
| Jun 17, 2025 | 77.40 | 77.76 | 76.38 | 76.47 | 76.33 | -2.02% | 5,998 |
| Jun 16, 2025 | 77.25 | 78.25 | 76.80 | 78.05 | 77.91 | 2.31% | 31,204 |
| Jun 13, 2025 | 76.66 | 77.06 | 75.96 | 76.29 | 76.15 | -2.31% | 13,545 |
| Jun 12, 2025 | 77.98 | 78.32 | 77.27 | 78.09 | 77.95 | -0.57% | 53,416 |
| Jun 11, 2025 | 80.53 | 80.53 | 78.42 | 78.54 | 78.40 | -1.86% | 2,897 |
| Jun 10, 2025 | 79.37 | 80.04 | 79.37 | 80.03 | 79.88 | 1.28% | 4,541 |
| Jun 9, 2025 | 78.88 | 79.76 | 78.88 | 79.02 | 78.88 | 1.22% | 13,922 |
| Jun 6, 2025 | 77.71 | 78.10 | 77.49 | 78.07 | 77.93 | 2.02% | 4,245 |
| Jun 5, 2025 | 77.00 | 77.34 | 76.43 | 76.52 | 76.38 | -0.60% | 11,029 |
| Jun 4, 2025 | 77.50 | 77.50 | 76.93 | 76.98 | 76.84 | -0.52% | 5,782 |
| Jun 3, 2025 | 76.72 | 77.52 | 76.47 | 77.38 | 77.24 | 1.30% | 7,057 |
| Jun 2, 2025 | 76.79 | 76.79 | 75.72 | 76.39 | 76.25 | -0.53% | 115,715 |
| May 30, 2025 | 76.97 | 77.49 | 76.58 | 76.80 | 76.66 | -0.81% | 10,311 |
| May 29, 2025 | 78.18 | 78.18 | 77.19 | 77.43 | 77.29 | -0.13% | 4,856 |
| May 28, 2025 | 78.23 | 78.23 | 77.45 | 77.53 | 77.39 | -0.28% | 7,070 |
| May 27, 2025 | 76.65 | 77.82 | 76.29 | 77.75 | 77.61 | 3.20% | 328,208 |
| May 23, 2025 | 74.36 | 75.54 | 74.36 | 75.34 | 75.20 | -0.74% | 6,764 |
| May 22, 2025 | 75.03 | 76.18 | 74.93 | 75.90 | 75.76 | 0.84% | 8,017 |
| May 21, 2025 | 77.04 | 77.04 | 75.09 | 75.27 | 75.13 | -3.55% | 12,181 |
| May 20, 2025 | 78.49 | 78.72 | 77.79 | 78.04 | 77.90 | -0.94% | 13,117 |
| May 19, 2025 | 77.88 | 78.78 | 77.88 | 78.78 | 78.64 | -0.44% | 10,401 |
| May 16, 2025 | 78.45 | 79.23 | 78.37 | 79.13 | 78.98 | 1.30% | 8,864 |
| May 15, 2025 | 78.29 | 78.29 | 77.38 | 78.11 | 77.97 | -0.57% | 41,260 |
| May 14, 2025 | 78.63 | 78.99 | 78.13 | 78.56 | 78.41 | -0.35% | 34,087 |
| May 13, 2025 | 78.80 | 79.28 | 78.27 | 78.83 | 78.69 | 0.43% | 38,643 |