State Street SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
97.06
+2.05 (2.16%)
Jan 6, 2026, 4:00 PM EST - Market closed
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 93.32 | 94.08 | 93.32 | 93.94 | 93.94 | 0.90% | 13,405 |
| Dec 19, 2025 | 93.09 | 93.24 | 92.26 | 93.10 | 92.89 | -0.26% | 9,644 |
| Dec 18, 2025 | 93.50 | 94.00 | 93.34 | 93.34 | 93.13 | 0.95% | 7,184 |
| Dec 17, 2025 | 94.01 | 94.04 | 92.47 | 92.47 | 92.26 | -1.19% | 6,446 |
| Dec 16, 2025 | 94.01 | 94.25 | 92.87 | 93.59 | 93.37 | -0.03% | 6,318 |
| Dec 15, 2025 | 94.58 | 94.58 | 92.96 | 93.62 | 93.40 | -0.47% | 23,229 |
| Dec 12, 2025 | 95.66 | 95.66 | 93.75 | 94.06 | 93.84 | -0.53% | 12,312 |
| Dec 11, 2025 | 94.23 | 94.95 | 94.11 | 94.56 | 94.34 | 0.48% | 13,549 |
| Dec 10, 2025 | 91.46 | 94.46 | 91.46 | 94.11 | 93.89 | 2.73% | 13,457 |
| Dec 9, 2025 | 91.99 | 92.24 | 91.25 | 91.61 | 91.40 | -0.29% | 11,566 |
| Dec 8, 2025 | 92.35 | 92.85 | 91.70 | 91.88 | 91.67 | -0.13% | 30,596 |
| Dec 5, 2025 | 90.81 | 92.16 | 90.53 | 92.00 | 91.79 | 1.31% | 84,818 |
| Dec 4, 2025 | 90.93 | 91.36 | 90.26 | 90.81 | 90.60 | 0.21% | 19,986 |
| Dec 3, 2025 | 88.80 | 90.86 | 88.80 | 90.62 | 90.41 | 2.81% | 33,392 |
| Dec 2, 2025 | 86.59 | 88.42 | 86.59 | 88.14 | 87.94 | 1.43% | 18,685 |
| Dec 1, 2025 | 85.74 | 87.78 | 85.74 | 86.90 | 86.70 | 0.09% | 8,323 |
| Nov 28, 2025 | 86.54 | 86.95 | 86.34 | 86.82 | 86.62 | 0.60% | 3,514 |
| Nov 26, 2025 | 85.29 | 86.92 | 85.08 | 86.31 | 86.11 | 1.17% | 9,018 |
| Nov 25, 2025 | 83.25 | 85.32 | 83.25 | 85.31 | 85.11 | 2.82% | 14,413 |
| Nov 24, 2025 | 82.70 | 83.21 | 82.70 | 82.97 | 82.78 | 0.94% | 5,383 |
| Nov 21, 2025 | 80.17 | 82.83 | 80.17 | 82.20 | 82.01 | 3.79% | 5,078 |
| Nov 20, 2025 | 81.79 | 82.05 | 79.18 | 79.20 | 79.02 | -1.67% | 6,626 |
| Nov 19, 2025 | 81.39 | 81.39 | 80.54 | 80.55 | 80.36 | -0.90% | 3,465 |
| Nov 18, 2025 | 80.84 | 81.70 | 80.61 | 81.28 | 81.09 | 0.11% | 21,467 |
| Nov 17, 2025 | 83.00 | 83.00 | 80.90 | 81.19 | 81.00 | -2.45% | 11,375 |
| Nov 14, 2025 | 83.05 | 83.81 | 82.83 | 83.23 | 83.04 | -1.00% | 7,365 |
| Nov 13, 2025 | 85.87 | 86.28 | 84.00 | 84.07 | 83.88 | -2.56% | 6,254 |
| Nov 12, 2025 | 85.46 | 87.06 | 85.46 | 86.28 | 86.08 | 1.14% | 4,922 |
| Nov 11, 2025 | 84.88 | 85.31 | 84.25 | 85.31 | 85.11 | 0.13% | 6,191 |
| Nov 10, 2025 | 86.01 | 86.01 | 84.83 | 85.19 | 84.99 | -0.36% | 5,925 |
| Nov 7, 2025 | 83.36 | 85.60 | 83.33 | 85.50 | 85.30 | 1.78% | 5,114 |
| Nov 6, 2025 | 84.84 | 84.84 | 84.00 | 84.00 | 83.81 | -1.85% | 2,168 |
| Nov 5, 2025 | 84.47 | 85.94 | 84.07 | 85.59 | 85.39 | 1.72% | 6,102 |
| Nov 4, 2025 | 83.30 | 84.70 | 83.30 | 84.14 | 83.94 | -0.43% | 4,801 |
| Nov 3, 2025 | 85.05 | 85.05 | 83.61 | 84.50 | 84.30 | -0.84% | 30,157 |
| Oct 31, 2025 | 83.34 | 85.27 | 83.00 | 85.21 | 85.01 | 2.35% | 4,302 |
| Oct 30, 2025 | 83.22 | 84.68 | 83.22 | 83.25 | 83.06 | -0.26% | 4,881 |
| Oct 29, 2025 | 83.70 | 84.78 | 83.25 | 83.47 | 83.28 | 0.03% | 7,455 |
| Oct 28, 2025 | 84.04 | 84.68 | 83.45 | 83.45 | 83.26 | -1.73% | 15,646 |
| Oct 27, 2025 | 84.73 | 85.14 | 84.55 | 84.92 | 84.73 | 0.82% | 3,274 |
| Oct 24, 2025 | 84.49 | 84.59 | 84.22 | 84.23 | 84.03 | 0.79% | 3,157 |