State Street SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
92.99
-4.15 (-4.28%)
At close: Mar 6, 2026, 4:00 PM EST
92.99
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.18 | 95.18 | 92.55 | 92.99 | 92.99 | -4.28% | 120,114 |
| Mar 5, 2026 | 100.14 | 100.14 | 96.78 | 97.14 | 97.14 | -4.07% | 93,171 |
| Mar 4, 2026 | 102.34 | 102.34 | 101.26 | 101.26 | 101.26 | -0.29% | 50,230 |
| Mar 3, 2026 | 99.60 | 102.24 | 98.48 | 101.55 | 101.55 | -0.71% | 49,310 |
| Mar 2, 2026 | 100.19 | 102.46 | 100.01 | 102.28 | 102.28 | -0.07% | 31,557 |
| Feb 27, 2026 | 101.72 | 102.50 | 101.24 | 102.35 | 102.35 | -0.96% | 25,298 |
| Feb 26, 2026 | 100.81 | 103.67 | 100.81 | 103.34 | 103.34 | 2.91% | 53,810 |
| Feb 25, 2026 | 101.73 | 101.73 | 99.97 | 100.42 | 100.42 | -0.88% | 35,901 |
| Feb 24, 2026 | 100.09 | 101.63 | 100.09 | 101.31 | 101.31 | 1.01% | 273,816 |
| Feb 23, 2026 | 103.54 | 103.54 | 100.04 | 100.29 | 100.29 | -3.60% | 23,899 |
| Feb 20, 2026 | 102.11 | 104.15 | 101.64 | 104.04 | 104.04 | 1.70% | 14,684 |
| Feb 19, 2026 | 102.68 | 102.68 | 101.86 | 102.30 | 102.30 | -1.74% | 11,486 |
| Feb 18, 2026 | 102.76 | 104.48 | 102.76 | 104.11 | 104.11 | 0.88% | 16,889 |
| Feb 17, 2026 | 101.87 | 103.63 | 101.87 | 103.20 | 103.20 | 1.65% | 25,832 |
| Feb 13, 2026 | 100.42 | 102.00 | 99.89 | 101.52 | 101.52 | 1.62% | 36,216 |
| Feb 12, 2026 | 105.01 | 105.79 | 97.39 | 99.90 | 99.90 | -3.97% | 197,887 |
| Feb 11, 2026 | 105.37 | 106.66 | 103.85 | 104.03 | 104.03 | -0.90% | 26,281 |
| Feb 10, 2026 | 105.12 | 105.81 | 104.80 | 104.97 | 104.97 | -0.36% | 52,666 |
| Feb 9, 2026 | 106.07 | 106.08 | 104.79 | 105.35 | 105.35 | -0.71% | 49,042 |
| Feb 6, 2026 | 103.43 | 106.40 | 102.97 | 106.10 | 106.10 | 2.79% | 43,370 |
| Feb 5, 2026 | 104.94 | 104.94 | 102.75 | 103.22 | 103.22 | -1.50% | 65,548 |
| Feb 4, 2026 | 102.41 | 105.07 | 102.41 | 104.79 | 104.79 | 2.62% | 74,816 |
| Feb 3, 2026 | 100.95 | 102.85 | 100.30 | 102.11 | 102.11 | 1.90% | 25,997 |
| Feb 2, 2026 | 97.18 | 100.21 | 97.18 | 100.21 | 100.21 | 4.29% | 16,432 |
| Jan 30, 2026 | 96.60 | 96.60 | 95.56 | 96.09 | 96.09 | -1.56% | 21,464 |
| Jan 29, 2026 | 96.73 | 97.68 | 96.25 | 97.61 | 97.61 | 1.06% | 39,204 |
| Jan 28, 2026 | 96.82 | 97.71 | 96.51 | 96.59 | 96.59 | 0.03% | 20,366 |
| Jan 27, 2026 | 97.27 | 97.66 | 96.47 | 96.56 | 96.56 | -0.73% | 237,338 |
| Jan 26, 2026 | 98.03 | 98.03 | 97.27 | 97.27 | 97.27 | -0.90% | 13,595 |
| Jan 23, 2026 | 99.58 | 99.58 | 98.04 | 98.15 | 98.15 | -1.57% | 8,396 |
| Jan 22, 2026 | 100.14 | 100.98 | 99.65 | 99.72 | 99.72 | 0.22% | 25,951 |
| Jan 21, 2026 | 97.10 | 100.06 | 97.10 | 99.50 | 99.50 | 3.62% | 23,551 |
| Jan 20, 2026 | 96.83 | 97.19 | 95.67 | 96.02 | 96.02 | -2.39% | 46,384 |
| Jan 16, 2026 | 99.12 | 99.12 | 98.19 | 98.38 | 98.38 | -0.72% | 21,083 |
| Jan 15, 2026 | 97.53 | 99.09 | 97.53 | 99.09 | 99.09 | 2.08% | 11,376 |
| Jan 14, 2026 | 97.18 | 97.18 | 96.13 | 97.07 | 97.07 | 0.23% | 29,022 |
| Jan 13, 2026 | 97.44 | 97.45 | 96.64 | 96.85 | 96.85 | -0.74% | 7,373 |
| Jan 12, 2026 | 97.18 | 97.68 | 97.06 | 97.57 | 97.57 | -0.43% | 23,653 |
| Jan 9, 2026 | 98.00 | 98.10 | 96.60 | 97.99 | 97.99 | 1.06% | 8,357 |
| Jan 8, 2026 | 96.47 | 97.39 | 96.39 | 96.96 | 96.96 | 1.20% | 396,393 |
| Jan 7, 2026 | 97.23 | 97.37 | 95.78 | 95.81 | 95.81 | -1.29% | 8,777 |
| Jan 6, 2026 | 95.07 | 97.31 | 95.07 | 97.06 | 97.06 | 2.16% | 17,873 |
| Jan 5, 2026 | 92.75 | 95.67 | 92.75 | 95.01 | 95.01 | 2.48% | 575,088 |
| Jan 2, 2026 | 91.92 | 92.75 | 91.23 | 92.71 | 92.71 | 1.47% | 6,844 |
| Dec 31, 2025 | 91.80 | 91.84 | 91.28 | 91.37 | 91.37 | -0.61% | 53,354 |
| Dec 30, 2025 | 92.23 | 92.42 | 91.93 | 91.93 | 91.93 | -0.39% | 7,195 |
| Dec 29, 2025 | 92.57 | 92.57 | 91.95 | 92.29 | 92.29 | -0.79% | 5,067 |
| Dec 26, 2025 | 92.83 | 93.02 | 92.61 | 93.02 | 93.02 | -0.18% | 3,639 |
| Dec 24, 2025 | 93.04 | 93.41 | 92.59 | 93.19 | 93.19 | 0.22% | 4,374 |
| Dec 23, 2025 | 93.50 | 93.73 | 92.99 | 92.99 | 92.99 | -1.01% | 4,199 |