SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
85.92
+1.35 (1.60%)
Oct 8, 2025, 4:00 PM EDT - Market closed
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 84.38 | 86.05 | 83.50 | 85.92 | 85.92 | 1.60% | 5,730 |
| Oct 7, 2025 | 86.03 | 86.07 | 84.35 | 84.57 | 84.57 | -1.69% | 4,649 |
| Oct 6, 2025 | 85.06 | 86.13 | 84.58 | 86.03 | 86.03 | 1.16% | 9,800 |
| Oct 3, 2025 | 84.65 | 86.00 | 84.65 | 85.04 | 85.04 | 1.03% | 4,991 |
| Oct 2, 2025 | 83.37 | 84.35 | 83.37 | 84.17 | 84.17 | 1.09% | 5,183 |
| Oct 1, 2025 | 83.50 | 83.54 | 83.10 | 83.26 | 83.26 | -0.70% | 10,226 |
| Sep 30, 2025 | 84.18 | 84.18 | 82.96 | 83.85 | 83.85 | -0.71% | 7,630 |
| Sep 29, 2025 | 84.46 | 84.61 | 83.87 | 84.45 | 84.45 | 0.47% | 6,097 |
| Sep 26, 2025 | 83.99 | 84.57 | 83.58 | 84.05 | 84.05 | 0.18% | 8,812 |
| Sep 25, 2025 | 84.00 | 84.16 | 83.50 | 83.90 | 83.90 | -0.99% | 4,547 |
| Sep 24, 2025 | 85.67 | 85.90 | 84.54 | 84.74 | 84.74 | -0.69% | 15,953 |
| Sep 23, 2025 | 86.28 | 86.37 | 85.19 | 85.33 | 85.33 | 0.44% | 6,042 |
| Sep 22, 2025 | 84.40 | 85.08 | 84.40 | 84.96 | 84.96 | -0.50% | 4,342 |
| Sep 19, 2025 | 86.00 | 86.27 | 84.87 | 85.38 | 85.20 | -0.48% | 8,249 |
| Sep 18, 2025 | 85.68 | 86.09 | 85.53 | 85.79 | 85.61 | 0.80% | 8,452 |
| Sep 17, 2025 | 86.18 | 87.47 | 84.69 | 85.11 | 84.93 | -0.82% | 12,851 |
| Sep 16, 2025 | 85.38 | 85.81 | 84.58 | 85.81 | 85.63 | 0.65% | 12,053 |
| Sep 15, 2025 | 85.67 | 85.93 | 84.97 | 85.26 | 85.08 | -0.07% | 5,042 |
| Sep 12, 2025 | 86.64 | 86.65 | 85.24 | 85.32 | 85.14 | -1.08% | 7,318 |
| Sep 11, 2025 | 84.59 | 86.27 | 84.59 | 86.25 | 86.07 | 1.83% | 17,377 |
| Sep 10, 2025 | 85.15 | 85.15 | 84.30 | 84.70 | 84.53 | -0.25% | 14,736 |
| Sep 9, 2025 | 85.07 | 85.07 | 84.79 | 84.91 | 84.74 | -0.93% | 3,864 |
| Sep 8, 2025 | 86.01 | 86.10 | 85.35 | 85.71 | 85.53 | 0.16% | 2,301 |
| Sep 5, 2025 | 85.61 | 86.94 | 85.40 | 85.57 | 85.39 | 0.33% | 3,926 |
| Sep 4, 2025 | 85.49 | 85.49 | 84.86 | 85.29 | 85.11 | -0.08% | 3,819 |
| Sep 3, 2025 | 85.45 | 86.35 | 85.00 | 85.36 | 85.18 | -0.25% | 6,129 |
| Sep 2, 2025 | 84.69 | 85.57 | 84.63 | 85.57 | 85.39 | -0.65% | 19,718 |
| Aug 29, 2025 | 86.19 | 86.43 | 85.52 | 86.13 | 85.95 | -0.01% | 12,735 |
| Aug 28, 2025 | 86.72 | 86.72 | 85.25 | 86.14 | 85.96 | -0.30% | 8,041 |
| Aug 27, 2025 | 86.19 | 86.71 | 86.16 | 86.41 | 86.23 | -0.04% | 8,414 |
| Aug 26, 2025 | 85.50 | 86.51 | 85.50 | 86.44 | 86.26 | 0.69% | 5,744 |
| Aug 25, 2025 | 87.17 | 87.17 | 85.76 | 85.85 | 85.67 | -1.93% | 6,609 |
| Aug 22, 2025 | 84.00 | 87.84 | 83.91 | 87.54 | 87.36 | 5.11% | 12,566 |
| Aug 21, 2025 | 82.92 | 83.40 | 82.24 | 83.29 | 83.11 | -0.13% | 7,347 |
| Aug 20, 2025 | 84.56 | 84.67 | 83.33 | 83.39 | 83.22 | -2.16% | 6,100 |
| Aug 19, 2025 | 84.63 | 86.42 | 84.63 | 85.23 | 85.06 | 0.70% | 3,221 |
| Aug 18, 2025 | 84.60 | 84.91 | 84.55 | 84.64 | 84.47 | -0.09% | 6,130 |
| Aug 15, 2025 | 85.44 | 85.44 | 84.70 | 84.72 | 84.54 | -0.39% | 2,893 |
| Aug 14, 2025 | 84.88 | 85.05 | 84.24 | 85.05 | 84.87 | -1.17% | 9,909 |
| Aug 13, 2025 | 84.61 | 86.06 | 84.61 | 86.06 | 85.88 | 2.09% | 12,880 |
| Aug 12, 2025 | 81.49 | 84.30 | 81.49 | 84.30 | 84.13 | 5.11% | 28,498 |
| Aug 11, 2025 | 80.98 | 81.33 | 79.98 | 80.20 | 80.04 | -0.95% | 10,089 |
| Aug 8, 2025 | 82.00 | 82.00 | 80.97 | 80.97 | 80.80 | -1.20% | 3,985 |
| Aug 7, 2025 | 83.77 | 83.77 | 81.76 | 81.95 | 81.78 | -1.57% | 16,616 |
| Aug 6, 2025 | 83.10 | 83.29 | 82.32 | 83.25 | 83.08 | 0.34% | 42,761 |
| Aug 5, 2025 | 82.59 | 82.97 | 81.65 | 82.97 | 82.80 | 0.89% | 8,603 |
| Aug 4, 2025 | 81.24 | 82.54 | 81.24 | 82.24 | 82.07 | 2.12% | 23,343 |
| Aug 1, 2025 | 81.55 | 81.55 | 80.23 | 80.53 | 80.36 | -2.69% | 6,228 |
| Jul 31, 2025 | 82.71 | 82.92 | 82.20 | 82.76 | 82.59 | -0.32% | 13,509 |
| Jul 30, 2025 | 85.00 | 85.00 | 82.67 | 83.03 | 82.86 | -2.83% | 7,463 |