SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
91.61
+1.09 (1.20%)
Nov 21, 2024, 1:30 PM EST - Market open
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 81.18 | 82.73 | 80.96 | 81.17 | 80.98 | 0.38% | 2,986 |
| Jul 30, 2024 | 80.68 | 81.61 | 80.58 | 80.86 | 80.67 | 1.46% | 5,005 |
| Jul 29, 2024 | 80.36 | 80.82 | 79.69 | 79.69 | 79.51 | -0.64% | 3,943 |
| Jul 26, 2024 | 80.74 | 80.86 | 79.82 | 80.20 | 80.01 | -0.19% | 4,486 |
| Jul 25, 2024 | 78.38 | 81.67 | 78.38 | 80.35 | 80.17 | 2.44% | 6,670 |
| Jul 24, 2024 | 79.07 | 79.67 | 78.39 | 78.44 | 78.26 | -1.64% | 37,545 |
| Jul 23, 2024 | 79.64 | 80.09 | 79.64 | 79.75 | 79.56 | -0.87% | 3,810 |
| Jul 22, 2024 | 80.01 | 80.45 | 79.24 | 80.45 | 80.26 | 0.78% | 10,124 |
| Jul 19, 2024 | 79.86 | 79.96 | 79.09 | 79.83 | 79.64 | -0.35% | 8,656 |
| Jul 18, 2024 | 81.67 | 82.14 | 79.76 | 80.11 | 79.92 | -2.46% | 8,586 |
| Jul 17, 2024 | 83.35 | 83.35 | 82.00 | 82.13 | 81.94 | -1.84% | 286,084 |
| Jul 16, 2024 | 80.92 | 83.72 | 80.92 | 83.67 | 83.47 | 4.01% | 541,356 |
| Jul 15, 2024 | 79.62 | 81.00 | 79.44 | 80.44 | 80.25 | 1.83% | 26,072 |
| Jul 12, 2024 | 78.32 | 79.52 | 78.32 | 79.00 | 78.81 | 1.15% | 7,620 |
| Jul 11, 2024 | 75.44 | 78.23 | 75.44 | 78.10 | 77.92 | 2.64% | 17,645 |
| Jul 10, 2024 | 75.57 | 76.12 | 75.48 | 76.09 | 75.91 | 0.56% | 12,931 |
| Jul 9, 2024 | 76.21 | 76.26 | 75.48 | 75.67 | 75.49 | -1.50% | 39,134 |
| Jul 8, 2024 | 77.29 | 77.30 | 76.19 | 76.82 | 76.64 | -0.36% | 35,558 |
| Jul 5, 2024 | 78.05 | 78.05 | 76.93 | 77.10 | 76.92 | -1.32% | 8,064 |
| Jul 3, 2024 | 77.63 | 78.73 | 77.63 | 78.13 | 77.95 | 0.56% | 29,685 |
| Jul 2, 2024 | 77.31 | 77.79 | 77.31 | 77.69 | 77.51 | 0.25% | 6,110 |