Skip to main content
logo
State Street SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
106.57
-0.44 (-0.41%)
Aug 28, 2026, 4:00 PM EDT - Market closed

XTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026107.22108.31106.24106.57106.57-0.41%22,334
Aug 27, 2026107.46107.79106.97107.01107.01-0.76%34,012
Aug 26, 2026107.68108.44107.58107.83107.830.04%13,854
Aug 25, 2026108.12108.12107.40107.79107.790.51%23,520
Aug 24, 2026108.26109.00106.72107.24107.24-0.83%31,255
Aug 21, 2026107.34108.30107.34108.14108.141.41%9,560
Aug 20, 2026106.88107.33106.29106.64106.64-0.98%33,229
Aug 19, 2026109.13109.15107.70107.70107.70-0.57%67,069
Aug 18, 2026110.21110.64108.31108.31108.31-2.10%77,762
Aug 17, 2026111.04111.71110.62110.63110.63-0.75%16,713
Aug 14, 2026112.13112.72111.30111.47111.47-0.75%17,566
Aug 13, 2026111.35112.62111.24112.31112.311.46%15,103
Aug 12, 2026110.11111.06109.78110.69110.690.87%18,291
Aug 11, 2026110.21111.00109.53109.73109.73-0.56%70,452
Aug 10, 2026111.74112.40110.29110.35110.35-1.84%34,315
Aug 7, 2026112.11112.98111.73112.42112.420.96%14,871
Aug 6, 2026112.84112.84111.23111.35111.35-1.24%22,181
Aug 5, 2026113.97114.10112.67112.75112.75-1.19%34,790
Aug 4, 2026112.10114.20112.10114.11114.113.00%48,677
Aug 3, 2026110.36111.49110.00110.79110.791.67%40,272
Jul 31, 2026109.61109.72108.97108.97108.97-0.36%44,968
Jul 30, 2026110.73110.73107.91109.36109.36-0.55%29,678
Jul 29, 2026111.89111.89109.59109.97109.97-2.68%30,609
Jul 28, 2026113.08113.65112.08113.00113.000.03%21,297
Jul 27, 2026114.39114.69111.97112.97112.97-0.56%15,607
Jul 24, 2026113.52115.18112.90113.61113.610.21%36,509
Jul 23, 2026114.28114.28112.83113.37113.37-1.61%25,936
Jul 22, 2026115.76116.00115.18115.22115.22-0.97%27,091
Jul 21, 2026116.18116.51115.50116.35116.350.77%8,199
Jul 20, 2026116.84116.84115.36115.46115.46-0.58%45,981
Jul 17, 2026116.50117.06115.93116.13116.13-1.34%21,282
Jul 16, 2026114.51117.87114.51117.71117.712.64%41,008
Jul 15, 2026115.06115.81114.24114.68114.680.04%16,969
Jul 14, 2026115.25115.25114.13114.63114.63-0.08%45,140
Jul 13, 2026115.35115.97114.51114.72114.72-0.48%21,005
Jul 10, 2026116.67116.69115.14115.27115.27-1.00%23,218
Jul 9, 2026114.38116.86114.30116.44116.442.62%15,504
Jul 8, 2026113.04113.89111.51113.47113.47-0.85%28,214
Jul 7, 2026116.41116.44114.11114.44114.44-1.12%74,395
Jul 6, 2026116.55117.60115.49115.74115.74-0.12%54,936
Jul 2, 2026117.08117.95114.74115.88115.88-0.12%51,404
Jul 1, 2026116.00117.62115.40116.02116.020.33%192,154
Jun 30, 2026116.39116.39114.55115.64115.64-0.17%225,641
Jun 29, 2026116.14116.14115.12115.84115.84-0.08%15,939
Jun 26, 2026116.03116.53115.70115.93115.930.37%15,503
Jun 25, 2026115.07117.34114.84115.50115.501.39%26,691
Jun 24, 2026113.83115.01113.40113.92113.920.39%1,064,698
Jun 23, 2026113.07114.75113.07113.48113.48-0.31%31,876
Jun 22, 2026113.03115.31113.03113.83113.830.39%21,647
Jun 18, 2026113.33114.40113.01113.53113.391.71%69,812