SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
73.45
-0.62 (-0.84%)
Mar 31, 2025, 3:23 PM EDT - Market open
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.80 | 75.80 | 73.99 | 74.07 | 74.07 | -2.60% | 20,963 |
| Mar 27, 2025 | 76.05 | 76.54 | 76.04 | 76.04 | 76.04 | 0.02% | 3,198 |
| Mar 26, 2025 | 76.01 | 76.09 | 75.42 | 76.03 | 76.03 | 0.03% | 5,798 |
| Mar 25, 2025 | 77.04 | 77.04 | 75.78 | 76.01 | 76.01 | -1.09% | 12,901 |
| Mar 24, 2025 | 76.11 | 76.86 | 76.10 | 76.85 | 76.85 | 2.00% | 17,563 |
| Mar 21, 2025 | 73.66 | 75.34 | 73.37 | 75.34 | 75.16 | 0.61% | 82,403 |
| Mar 20, 2025 | 74.83 | 75.38 | 74.62 | 74.88 | 74.70 | -0.87% | 8,415 |
| Mar 19, 2025 | 74.72 | 75.70 | 74.69 | 75.54 | 75.36 | 1.07% | 9,028 |
| Mar 18, 2025 | 75.62 | 75.62 | 74.40 | 74.74 | 74.56 | -1.50% | 12,539 |
| Mar 17, 2025 | 75.18 | 76.16 | 75.00 | 75.88 | 75.70 | 1.25% | 21,233 |
| Mar 14, 2025 | 74.45 | 74.94 | 74.23 | 74.94 | 74.76 | 2.27% | 5,980 |
| Mar 13, 2025 | 74.63 | 74.67 | 72.71 | 73.28 | 73.11 | -1.77% | 10,697 |
| Mar 12, 2025 | 75.61 | 75.61 | 73.75 | 74.60 | 74.42 | -0.44% | 11,744 |
| Mar 11, 2025 | 77.05 | 77.05 | 74.83 | 74.93 | 74.75 | -2.31% | 14,594 |
| Mar 10, 2025 | 78.18 | 78.25 | 75.90 | 76.70 | 76.52 | -3.44% | 63,975 |
| Mar 7, 2025 | 79.19 | 79.56 | 78.08 | 79.43 | 79.24 | 0.01% | 59,566 |
| Mar 6, 2025 | 79.45 | 80.52 | 79.41 | 79.42 | 79.24 | -1.36% | 5,730 |
| Mar 5, 2025 | 79.48 | 80.63 | 79.15 | 80.51 | 80.32 | 1.13% | 40,807 |
| Mar 4, 2025 | 79.89 | 80.35 | 78.36 | 79.61 | 79.42 | -1.70% | 8,908 |
| Mar 3, 2025 | 83.70 | 83.84 | 80.86 | 80.99 | 80.80 | -2.74% | 18,586 |
| Feb 28, 2025 | 82.40 | 83.72 | 82.32 | 83.27 | 83.08 | 1.18% | 8,603 |
| Feb 27, 2025 | 83.47 | 83.63 | 82.30 | 82.30 | 82.11 | -1.28% | 31,390 |
| Feb 26, 2025 | 83.86 | 85.03 | 83.36 | 83.36 | 83.17 | -0.20% | 7,506 |
| Feb 25, 2025 | 84.29 | 84.29 | 82.86 | 83.53 | 83.33 | -0.63% | 138,606 |
| Feb 24, 2025 | 84.99 | 84.99 | 84.05 | 84.06 | 83.86 | -0.77% | 15,851 |
| Feb 21, 2025 | 87.97 | 87.97 | 84.57 | 84.71 | 84.51 | -3.42% | 13,730 |
| Feb 20, 2025 | 88.15 | 88.23 | 87.09 | 87.71 | 87.50 | -0.76% | 7,643 |
| Feb 19, 2025 | 88.92 | 89.08 | 88.37 | 88.38 | 88.17 | -1.84% | 8,289 |
| Feb 18, 2025 | 88.89 | 90.07 | 88.89 | 90.04 | 89.83 | 1.66% | 22,624 |
| Feb 14, 2025 | 87.58 | 88.62 | 87.52 | 88.57 | 88.36 | 1.56% | 16,583 |
| Feb 13, 2025 | 87.09 | 87.29 | 86.17 | 87.21 | 87.01 | -0.48% | 18,764 |
| Feb 12, 2025 | 87.00 | 88.20 | 87.00 | 87.63 | 87.42 | -0.88% | 11,806 |
| Feb 11, 2025 | 88.43 | 88.60 | 88.18 | 88.41 | 88.20 | -0.61% | 4,748 |
| Feb 10, 2025 | 88.98 | 89.22 | 88.22 | 88.95 | 88.74 | 0.68% | 7,229 |
| Feb 7, 2025 | 88.81 | 88.81 | 88.25 | 88.35 | 88.14 | -0.14% | 5,517 |
| Feb 6, 2025 | 88.49 | 89.32 | 88.05 | 88.48 | 88.27 | 0.65% | 9,370 |
| Feb 5, 2025 | 88.59 | 88.59 | 87.67 | 87.90 | 87.69 | -0.89% | 9,283 |
| Feb 4, 2025 | 87.48 | 88.79 | 87.48 | 88.69 | 88.48 | 1.45% | 45,191 |
| Feb 3, 2025 | 87.39 | 88.83 | 86.82 | 87.42 | 87.21 | -2.26% | 19,977 |
| Jan 31, 2025 | 91.04 | 91.04 | 89.43 | 89.44 | 89.23 | -1.07% | 11,921 |
| Jan 30, 2025 | 90.00 | 90.71 | 89.75 | 90.41 | 90.20 | -0.15% | 9,935 |
| Jan 29, 2025 | 91.06 | 91.13 | 90.12 | 90.55 | 90.34 | -0.22% | 13,815 |
| Jan 28, 2025 | 91.31 | 91.31 | 90.38 | 90.75 | 90.54 | -1.52% | 137,427 |
| Jan 27, 2025 | 90.45 | 92.63 | 90.45 | 92.15 | 91.93 | 1.06% | 14,752 |
| Jan 24, 2025 | 91.00 | 91.65 | 90.96 | 91.18 | 90.97 | -0.21% | 13,987 |
| Jan 23, 2025 | 91.39 | 91.96 | 91.17 | 91.37 | 91.16 | 0.21% | 15,365 |
| Jan 22, 2025 | 92.18 | 92.25 | 91.16 | 91.18 | 90.97 | -0.69% | 6,041 |
| Jan 21, 2025 | 91.20 | 91.81 | 90.76 | 91.81 | 91.59 | 1.77% | 20,790 |
| Jan 17, 2025 | 91.36 | 91.36 | 90.13 | 90.21 | 90.00 | -0.81% | 8,538 |
| Jan 16, 2025 | 90.07 | 91.10 | 90.07 | 90.95 | 90.74 | 0.82% | 15,339 |