SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
84.43
-1.63 (-1.89%)
Aug 14, 2025, 12:57 PM - Market open
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 84.61 | 86.06 | 84.61 | 86.06 | 86.06 | 2.09% | 12,880 |
| Aug 12, 2025 | 81.49 | 84.30 | 81.49 | 84.30 | 84.30 | 5.11% | 28,498 |
| Aug 11, 2025 | 80.98 | 81.33 | 79.98 | 80.20 | 80.20 | -0.95% | 10,089 |
| Aug 8, 2025 | 82.00 | 82.00 | 80.97 | 80.97 | 80.97 | -1.20% | 3,985 |
| Aug 7, 2025 | 83.77 | 83.77 | 81.76 | 81.95 | 81.95 | -1.57% | 16,616 |
| Aug 6, 2025 | 83.10 | 83.29 | 82.32 | 83.25 | 83.25 | 0.34% | 42,761 |
| Aug 5, 2025 | 82.59 | 82.97 | 81.65 | 82.97 | 82.97 | 0.89% | 8,603 |
| Aug 4, 2025 | 81.24 | 82.54 | 81.24 | 82.24 | 82.24 | 2.12% | 23,343 |
| Aug 1, 2025 | 81.55 | 81.55 | 80.23 | 80.53 | 80.53 | -2.69% | 6,228 |
| Jul 31, 2025 | 82.71 | 82.92 | 82.20 | 82.76 | 82.76 | -0.32% | 13,509 |
| Jul 30, 2025 | 85.00 | 85.00 | 82.67 | 83.03 | 83.03 | -2.83% | 7,463 |
| Jul 29, 2025 | 86.82 | 86.82 | 83.49 | 85.45 | 85.45 | -1.80% | 6,778 |
| Jul 28, 2025 | 87.67 | 87.75 | 86.97 | 87.01 | 87.01 | -0.65% | 8,524 |
| Jul 25, 2025 | 87.30 | 87.61 | 86.39 | 87.58 | 87.58 | 1.02% | 10,718 |
| Jul 24, 2025 | 86.89 | 87.47 | 86.23 | 86.69 | 86.69 | -1.09% | 10,113 |
| Jul 23, 2025 | 87.01 | 87.78 | 87.01 | 87.65 | 87.65 | 1.62% | 9,295 |
| Jul 22, 2025 | 84.69 | 86.40 | 84.69 | 86.25 | 86.25 | 1.71% | 5,765 |
| Jul 21, 2025 | 85.63 | 85.94 | 84.80 | 84.80 | 84.80 | -0.41% | 3,537 |
| Jul 18, 2025 | 84.70 | 85.39 | 84.70 | 85.15 | 85.15 | -1.15% | 6,610 |
| Jul 17, 2025 | 85.13 | 86.55 | 85.13 | 86.14 | 86.14 | 1.54% | 27,150 |
| Jul 16, 2025 | 85.20 | 85.20 | 83.82 | 84.83 | 84.83 | 0.58% | 334,645 |
| Jul 15, 2025 | 86.06 | 86.06 | 84.27 | 84.34 | 84.34 | -1.43% | 25,593 |
| Jul 14, 2025 | 85.58 | 85.63 | 84.90 | 85.56 | 85.56 | -0.33% | 6,201 |
| Jul 11, 2025 | 86.63 | 86.63 | 85.83 | 85.84 | 85.84 | -1.71% | 11,421 |
| Jul 10, 2025 | 86.29 | 88.30 | 86.29 | 87.33 | 87.33 | 3.88% | 37,853 |
| Jul 9, 2025 | 83.77 | 84.07 | 83.50 | 84.07 | 84.07 | -0.01% | 6,061 |
| Jul 8, 2025 | 83.82 | 84.50 | 83.82 | 84.08 | 84.08 | 1.39% | 4,237 |
| Jul 7, 2025 | 83.70 | 84.40 | 82.63 | 82.93 | 82.93 | -1.73% | 75,377 |
| Jul 3, 2025 | 84.61 | 84.61 | 84.29 | 84.39 | 84.39 | 0.40% | 4,447 |
| Jul 2, 2025 | 82.59 | 84.25 | 82.59 | 84.05 | 84.05 | 1.60% | 8,467 |
| Jul 1, 2025 | 80.28 | 84.01 | 80.28 | 82.73 | 82.73 | 2.77% | 12,615 |
| Jun 30, 2025 | 81.01 | 81.01 | 80.44 | 80.50 | 80.50 | -0.38% | 3,579 |
| Jun 27, 2025 | 79.95 | 81.08 | 79.95 | 80.81 | 80.81 | 0.99% | 13,658 |
| Jun 26, 2025 | 80.17 | 80.21 | 79.87 | 80.02 | 80.02 | 1.16% | 3,710 |
| Jun 25, 2025 | 80.12 | 80.12 | 78.86 | 79.10 | 79.10 | -1.20% | 8,037 |
| Jun 24, 2025 | 79.37 | 80.16 | 79.37 | 80.06 | 80.06 | 2.18% | 9,081 |
| Jun 23, 2025 | 76.38 | 78.35 | 75.64 | 78.35 | 78.35 | 2.15% | 11,453 |
| Jun 20, 2025 | 77.29 | 77.56 | 76.53 | 76.70 | 76.56 | 0.20% | 8,835 |
| Jun 18, 2025 | 76.62 | 77.56 | 76.40 | 76.55 | 76.41 | 0.10% | 12,478 |
| Jun 17, 2025 | 77.40 | 77.76 | 76.38 | 76.47 | 76.33 | -2.02% | 5,998 |
| Jun 16, 2025 | 77.25 | 78.25 | 76.80 | 78.05 | 77.91 | 2.31% | 31,204 |
| Jun 13, 2025 | 76.66 | 77.06 | 75.96 | 76.29 | 76.15 | -2.31% | 13,545 |
| Jun 12, 2025 | 77.98 | 78.32 | 77.27 | 78.09 | 77.95 | -0.57% | 53,416 |
| Jun 11, 2025 | 80.53 | 80.53 | 78.42 | 78.54 | 78.40 | -1.86% | 2,897 |
| Jun 10, 2025 | 79.37 | 80.04 | 79.37 | 80.03 | 79.88 | 1.28% | 4,541 |
| Jun 9, 2025 | 78.88 | 79.76 | 78.88 | 79.02 | 78.88 | 1.22% | 13,922 |
| Jun 6, 2025 | 77.71 | 78.10 | 77.49 | 78.07 | 77.93 | 2.02% | 4,245 |
| Jun 5, 2025 | 77.00 | 77.34 | 76.43 | 76.52 | 76.38 | -0.60% | 11,029 |
| Jun 4, 2025 | 77.50 | 77.50 | 76.93 | 76.98 | 76.84 | -0.52% | 5,782 |
| Jun 3, 2025 | 76.72 | 77.52 | 76.47 | 77.38 | 77.24 | 1.30% | 7,057 |