SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
86.09
-0.23 (-0.27%)
Dec 20, 2024, 3:59 PM EST - Market closed
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 86.39 | 87.52 | 85.87 | 86.09 | 86.09 | -0.27% | 15,205 |
| Dec 19, 2024 | 87.48 | 87.87 | 86.12 | 86.32 | 86.32 | -0.39% | 23,816 |
| Dec 18, 2024 | 90.07 | 90.39 | 86.31 | 86.66 | 86.66 | -3.31% | 8,373 |
| Dec 17, 2024 | 89.91 | 90.00 | 89.43 | 89.63 | 89.63 | -0.91% | 10,633 |
| Dec 16, 2024 | 90.55 | 90.73 | 90.16 | 90.45 | 90.45 | -0.36% | 12,025 |
| Dec 13, 2024 | 91.91 | 91.91 | 90.76 | 90.78 | 90.78 | -1.39% | 6,451 |
| Dec 12, 2024 | 92.83 | 92.93 | 92.05 | 92.06 | 92.06 | -0.94% | 7,986 |
| Dec 11, 2024 | 92.90 | 93.25 | 92.49 | 92.93 | 92.93 | 0.19% | 27,955 |
| Dec 10, 2024 | 92.71 | 93.19 | 92.16 | 92.75 | 92.75 | 0.72% | 48,646 |
| Dec 9, 2024 | 92.62 | 93.12 | 91.91 | 92.09 | 92.09 | -0.11% | 10,863 |
| Dec 6, 2024 | 93.15 | 93.15 | 91.93 | 92.19 | 92.19 | -0.26% | 6,222 |
| Dec 5, 2024 | 93.74 | 94.35 | 92.37 | 92.43 | 92.43 | -0.66% | 55,991 |
| Dec 4, 2024 | 92.93 | 93.07 | 92.00 | 93.04 | 93.04 | 0.41% | 377,818 |
| Dec 3, 2024 | 93.48 | 93.60 | 92.65 | 92.66 | 92.66 | -1.77% | 10,420 |
| Dec 2, 2024 | 95.12 | 95.12 | 93.76 | 94.33 | 94.33 | -0.69% | 44,109 |
| Nov 29, 2024 | 94.76 | 95.35 | 94.76 | 94.99 | 94.99 | 0.89% | 7,049 |
| Nov 27, 2024 | 94.85 | 95.38 | 94.09 | 94.15 | 94.15 | -0.48% | 10,565 |
| Nov 26, 2024 | 94.32 | 94.94 | 94.25 | 94.60 | 94.60 | -0.60% | 8,267 |
| Nov 25, 2024 | 93.58 | 95.62 | 93.58 | 95.17 | 95.17 | 3.03% | 22,242 |
| Nov 22, 2024 | 91.97 | 92.42 | 91.73 | 92.37 | 92.37 | 1.07% | 15,935 |
| Nov 21, 2024 | 90.82 | 91.75 | 90.82 | 91.39 | 91.39 | 0.96% | 247,176 |
| Nov 20, 2024 | 90.15 | 90.52 | 89.37 | 90.52 | 90.52 | 0.03% | 25,239 |
| Nov 19, 2024 | 89.45 | 90.64 | 89.17 | 90.49 | 90.49 | -0.12% | 20,695 |
| Nov 18, 2024 | 91.80 | 91.80 | 90.60 | 90.60 | 90.60 | -1.09% | 31,623 |
| Nov 15, 2024 | 92.49 | 92.79 | 91.36 | 91.60 | 91.60 | -1.08% | 46,479 |
| Nov 14, 2024 | 93.03 | 93.49 | 92.36 | 92.60 | 92.60 | -0.22% | 19,731 |
| Nov 13, 2024 | 93.14 | 93.70 | 92.61 | 92.80 | 92.80 | 0.35% | 83,039 |
| Nov 12, 2024 | 93.00 | 93.00 | 91.85 | 92.48 | 92.48 | -1.14% | 64,675 |
| Nov 11, 2024 | 93.03 | 93.86 | 92.54 | 93.55 | 93.55 | 2.13% | 71,362 |
| Nov 8, 2024 | 90.48 | 91.64 | 90.44 | 91.60 | 91.60 | 1.25% | 16,918 |
| Nov 7, 2024 | 92.00 | 92.12 | 90.47 | 90.47 | 90.47 | -1.48% | 30,696 |
| Nov 6, 2024 | 89.69 | 91.95 | 89.53 | 91.83 | 91.83 | 6.58% | 405,238 |
| Nov 5, 2024 | 84.50 | 86.16 | 84.50 | 86.16 | 86.16 | 2.20% | 12,883 |
| Nov 4, 2024 | 84.47 | 85.03 | 84.29 | 84.31 | 84.31 | -0.12% | 16,023 |
| Nov 1, 2024 | 84.36 | 85.43 | 84.36 | 84.41 | 84.41 | 0.76% | 12,353 |
| Oct 31, 2024 | 84.11 | 84.89 | 83.61 | 83.77 | 83.77 | -1.28% | 18,332 |
| Oct 30, 2024 | 83.99 | 85.49 | 83.99 | 84.86 | 84.86 | 0.58% | 5,122 |
| Oct 29, 2024 | 84.12 | 84.60 | 84.12 | 84.37 | 84.37 | -0.64% | 4,747 |
| Oct 28, 2024 | 84.37 | 85.02 | 84.37 | 84.92 | 84.92 | 1.67% | 13,424 |
| Oct 25, 2024 | 83.73 | 84.19 | 83.31 | 83.52 | 83.52 | 0.30% | 4,478 |
| Oct 24, 2024 | 84.02 | 84.02 | 82.86 | 83.27 | 83.27 | -0.18% | 3,402 |
| Oct 23, 2024 | 83.69 | 83.69 | 83.06 | 83.42 | 83.42 | -0.94% | 10,326 |
| Oct 22, 2024 | 83.94 | 84.41 | 83.49 | 84.21 | 84.21 | 0.36% | 6,495 |
| Oct 21, 2024 | 84.73 | 84.88 | 83.79 | 83.91 | 83.91 | -1.44% | 6,601 |
| Oct 18, 2024 | 84.82 | 85.23 | 84.82 | 85.14 | 85.14 | 0.61% | 5,103 |
| Oct 17, 2024 | 84.99 | 84.99 | 84.10 | 84.62 | 84.62 | -0.98% | 15,732 |
| Oct 16, 2024 | 84.79 | 85.63 | 84.79 | 85.46 | 85.46 | 2.59% | 16,651 |
| Oct 15, 2024 | 83.95 | 84.55 | 83.28 | 83.30 | 83.30 | -0.36% | 19,332 |
| Oct 14, 2024 | 83.14 | 83.65 | 82.87 | 83.60 | 83.60 | - | 4,331 |
| Oct 11, 2024 | 81.46 | 83.60 | 81.46 | 83.60 | 83.60 | 2.85% | 43,882 |
| Oct 10, 2024 | 80.75 | 81.29 | 80.75 | 81.29 | 81.29 | -0.08% | 7,805 |
| Oct 9, 2024 | 81.23 | 81.84 | 81.23 | 81.35 | 81.35 | 0.14% | 3,566 |
| Oct 8, 2024 | 81.53 | 81.53 | 81.24 | 81.24 | 81.24 | 0.43% | 3,685 |
| Oct 7, 2024 | 80.31 | 80.89 | 80.31 | 80.89 | 80.89 | 0.04% | 4,339 |
| Oct 4, 2024 | 81.55 | 81.55 | 80.44 | 80.86 | 80.86 | 1.58% | 3,629 |
| Oct 3, 2024 | 80.46 | 80.46 | 79.45 | 79.60 | 79.60 | -1.58% | 3,902 |
| Oct 2, 2024 | 81.12 | 81.16 | 80.44 | 80.88 | 80.88 | -0.13% | 5,512 |
| Oct 1, 2024 | 82.20 | 82.20 | 80.35 | 80.98 | 80.98 | -1.77% | 3,819 |
| Sep 30, 2024 | 81.94 | 82.85 | 81.81 | 82.44 | 82.44 | 0.39% | 10,371 |
| Sep 27, 2024 | 82.09 | 83.00 | 81.91 | 82.12 | 82.12 | 0.66% | 10,424 |
| Sep 26, 2024 | 81.86 | 82.20 | 81.36 | 81.58 | 81.58 | 0.98% | 10,205 |
| Sep 25, 2024 | 81.48 | 81.75 | 80.79 | 80.79 | 80.79 | -0.77% | 3,780 |
| Sep 24, 2024 | 80.41 | 81.54 | 80.41 | 81.42 | 81.42 | 1.48% | 10,217 |
| Sep 23, 2024 | 79.85 | 80.25 | 79.46 | 80.23 | 80.23 | 0.70% | 57,577 |
| Sep 20, 2024 | 80.50 | 80.50 | 79.60 | 79.67 | 79.48 | -2.03% | 33,934 |
| Sep 19, 2024 | 81.98 | 81.98 | 81.23 | 81.32 | 81.13 | 1.43% | 7,141 |
| Sep 18, 2024 | 79.85 | 81.49 | 79.85 | 80.17 | 79.98 | 0.44% | 89,055 |
| Sep 17, 2024 | 79.58 | 80.55 | 79.58 | 79.82 | 79.63 | 0.98% | 4,990 |
| Sep 16, 2024 | 78.54 | 79.29 | 78.47 | 79.05 | 78.86 | 0.73% | 69,496 |
| Sep 13, 2024 | 78.01 | 78.48 | 78.01 | 78.48 | 78.29 | 1.46% | 6,658 |
| Sep 12, 2024 | 76.71 | 77.50 | 76.71 | 77.35 | 77.17 | 1.07% | 5,011 |
| Sep 11, 2024 | 76.04 | 76.67 | 74.66 | 76.53 | 76.35 | -0.06% | 9,839 |
| Sep 10, 2024 | 76.76 | 77.11 | 75.81 | 76.58 | 76.40 | -0.22% | 5,203 |
| Sep 9, 2024 | 76.03 | 76.75 | 76.03 | 76.74 | 76.56 | 1.53% | 2,770 |
| Sep 6, 2024 | 76.43 | 76.53 | 75.49 | 75.58 | 75.40 | -1.06% | 4,647 |
| Sep 5, 2024 | 76.77 | 76.99 | 76.37 | 76.39 | 76.21 | -1.58% | 14,367 |
| Sep 4, 2024 | 77.00 | 78.15 | 77.00 | 77.62 | 77.44 | 0.41% | 6,119 |
| Sep 3, 2024 | 77.84 | 77.84 | 77.20 | 77.30 | 77.12 | -1.29% | 6,937 |
| Aug 30, 2024 | 77.92 | 78.31 | 77.35 | 78.31 | 78.13 | 1.01% | 3,735 |
| Aug 29, 2024 | 77.86 | 78.36 | 77.53 | 77.53 | 77.35 | 0.38% | 5,811 |
| Aug 28, 2024 | 77.26 | 77.47 | 77.24 | 77.24 | 77.06 | -0.30% | 2,421 |
| Aug 27, 2024 | 77.81 | 77.81 | 77.27 | 77.47 | 77.29 | -0.76% | 4,183 |
| Aug 26, 2024 | 78.63 | 78.73 | 78.03 | 78.07 | 77.89 | -0.53% | 4,343 |
| Aug 23, 2024 | 77.77 | 78.63 | 77.77 | 78.48 | 78.30 | 2.21% | 20,823 |
| Aug 22, 2024 | 77.45 | 77.45 | 76.60 | 76.79 | 76.61 | -0.83% | 4,912 |
| Aug 21, 2024 | 77.00 | 77.47 | 77.00 | 77.44 | 77.25 | 1.06% | 3,131 |
| Aug 20, 2024 | 77.29 | 77.50 | 76.51 | 76.62 | 76.44 | -1.01% | 4,731 |
| Aug 19, 2024 | 77.10 | 77.54 | 76.80 | 77.40 | 77.22 | 0.95% | 6,278 |
| Aug 16, 2024 | 76.33 | 76.76 | 76.26 | 76.67 | 76.49 | 0.27% | 3,093 |
| Aug 15, 2024 | 76.87 | 76.87 | 76.20 | 76.47 | 76.29 | 2.47% | 7,076 |
| Aug 14, 2024 | 75.03 | 75.10 | 74.26 | 74.62 | 74.45 | -0.29% | 2,855 |
| Aug 13, 2024 | 74.25 | 74.84 | 74.25 | 74.84 | 74.66 | 1.08% | 4,047 |
| Aug 12, 2024 | 74.76 | 74.76 | 73.95 | 74.04 | 73.87 | -1.53% | 7,719 |
| Aug 9, 2024 | 75.60 | 75.60 | 74.82 | 75.19 | 75.01 | -1.05% | 6,319 |
| Aug 8, 2024 | 74.85 | 76.03 | 74.63 | 75.99 | 75.81 | 2.73% | 9,133 |
| Aug 7, 2024 | 75.93 | 75.93 | 73.97 | 73.97 | 73.80 | -1.62% | 18,018 |
| Aug 6, 2024 | 75.28 | 75.98 | 75.09 | 75.19 | 75.01 | 2.09% | 5,475 |
| Aug 5, 2024 | 71.84 | 75.02 | 71.84 | 73.65 | 73.48 | -2.42% | 45,027 |
| Aug 2, 2024 | 76.72 | 76.72 | 75.19 | 75.48 | 75.30 | -4.07% | 31,514 |
| Aug 1, 2024 | 81.46 | 81.53 | 78.40 | 78.68 | 78.50 | -3.07% | 9,950 |