SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
68.23
-2.37 (-3.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

XTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202568.7968.7967.9168.23--3.35%20,888
Apr 24, 202568.2570.6668.2570.6070.602.72%7,968
Apr 23, 202569.8271.3368.6068.7368.731.79%369,129
Apr 22, 202566.8867.7166.6267.5267.522.09%11,937
Apr 21, 202566.2466.2464.9666.1466.14-2.43%39,575
Apr 17, 202566.3168.2266.3167.7967.793.18%6,693
Apr 16, 202566.4566.4564.4565.7065.70-1.37%21,729
Apr 15, 202567.2467.9766.4166.6166.61-1.03%12,195
Apr 14, 202568.3868.3866.7467.3067.300.43%19,987
Apr 11, 202566.6367.0264.6867.0167.010.30%9,095
Apr 10, 202568.7568.8265.3166.8166.81-5.58%24,632
Apr 9, 202563.4271.2862.6270.7670.7612.73%42,428
Apr 8, 202567.6867.6861.9562.7762.77-3.56%30,913
Apr 7, 202563.1165.7562.4265.0965.09-0.81%226,155
Apr 4, 202565.4166.1163.5465.6265.62-3.47%24,317
Apr 3, 202572.5072.5067.9267.9867.98-10.02%45,253
Apr 2, 202573.9375.7773.9375.5575.552.46%18,459
Apr 1, 202573.1273.7472.7673.7473.74-0.16%6,930
Mar 31, 202572.8774.0772.4073.8673.86-0.28%22,531
Mar 28, 202575.8075.8073.9974.0774.07-2.60%20,963
Mar 27, 202576.0576.5476.0476.0476.040.02%3,198
Mar 26, 202576.0176.0975.4276.0376.030.03%5,798
Mar 25, 202577.0477.0475.7876.0176.01-1.09%12,901
Mar 24, 202576.1176.8676.1076.8576.852.00%17,563
Mar 21, 202573.6675.3473.3775.3475.160.61%82,403
Mar 20, 202574.8375.3874.6274.8874.70-0.87%8,415
Mar 19, 202574.7275.7074.6975.5475.361.07%9,028
Mar 18, 202575.6275.6274.4074.7474.56-1.50%12,539
Mar 17, 202575.1876.1675.0075.8875.701.25%21,233
Mar 14, 202574.4574.9474.2374.9474.762.27%5,980
Mar 13, 202574.6374.6772.7173.2873.11-1.77%10,697
Mar 12, 202575.6175.6173.7574.6074.42-0.44%11,744
Mar 11, 202577.0577.0574.8374.9374.75-2.31%14,594
Mar 10, 202578.1878.2575.9076.7076.52-3.44%63,975
Mar 7, 202579.1979.5678.0879.4379.240.01%59,566
Mar 6, 202579.4580.5279.4179.4279.24-1.36%5,730
Mar 5, 202579.4880.6379.1580.5180.321.13%40,807
Mar 4, 202579.8980.3578.3679.6179.42-1.70%8,908
Mar 3, 202583.7083.8480.8680.9980.80-2.74%18,586
Feb 28, 202582.4083.7282.3283.2783.081.18%8,603
Feb 27, 202583.4783.6382.3082.3082.11-1.28%31,390
Feb 26, 202583.8685.0383.3683.3683.17-0.20%7,506
Feb 25, 202584.2984.2982.8683.5383.33-0.63%138,606
Feb 24, 202584.9984.9984.0584.0683.86-0.77%15,851
Feb 21, 202587.9787.9784.5784.7184.51-3.42%13,730
Feb 20, 202588.1588.2387.0987.7187.50-0.76%7,643
Feb 19, 202588.9289.0888.3788.3888.17-1.84%8,289
Feb 18, 202588.8990.0788.8990.0489.831.66%22,624
Feb 14, 202587.5888.6287.5288.5788.361.56%16,583
Feb 13, 202587.0987.2986.1787.2187.01-0.48%18,764