State Street SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
92.00
+1.19 (1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.81 | 92.16 | 90.53 | 92.00 | 92.00 | 1.31% | 84,818 |
| Dec 4, 2025 | 90.93 | 91.36 | 90.26 | 90.81 | 90.81 | 0.21% | 19,936 |
| Dec 3, 2025 | 88.80 | 90.86 | 88.80 | 90.62 | 90.62 | 2.81% | 33,391 |
| Dec 2, 2025 | 86.59 | 88.42 | 86.59 | 88.14 | 88.14 | 1.43% | 18,685 |
| Dec 1, 2025 | 85.74 | 87.78 | 85.74 | 86.90 | 86.90 | 0.09% | 8,310 |
| Nov 28, 2025 | 86.54 | 86.95 | 86.34 | 86.82 | 86.82 | 0.60% | 3,509 |
| Nov 26, 2025 | 85.29 | 86.92 | 85.08 | 86.31 | 86.31 | 1.17% | 9,011 |
| Nov 25, 2025 | 83.25 | 85.32 | 83.25 | 85.31 | 85.31 | 2.82% | 14,413 |
| Nov 24, 2025 | 82.70 | 83.21 | 82.70 | 82.97 | 82.97 | 0.94% | 5,383 |
| Nov 21, 2025 | 80.17 | 82.83 | 80.17 | 82.20 | 82.20 | 3.79% | 5,078 |
| Nov 20, 2025 | 81.79 | 82.05 | 79.18 | 79.20 | 79.20 | -1.67% | 6,626 |
| Nov 19, 2025 | 81.39 | 81.39 | 80.54 | 80.55 | 80.55 | -0.90% | 3,465 |
| Nov 18, 2025 | 80.84 | 81.70 | 80.61 | 81.28 | 81.28 | 0.11% | 21,467 |
| Nov 17, 2025 | 83.00 | 83.00 | 80.90 | 81.19 | 81.19 | -2.45% | 11,375 |
| Nov 14, 2025 | 83.05 | 83.81 | 82.83 | 83.23 | 83.23 | -1.00% | 7,365 |
| Nov 13, 2025 | 85.87 | 86.28 | 84.00 | 84.07 | 84.07 | -2.56% | 6,254 |
| Nov 12, 2025 | 85.46 | 87.06 | 85.46 | 86.28 | 86.28 | 1.14% | 4,922 |
| Nov 11, 2025 | 84.88 | 85.31 | 84.25 | 85.31 | 85.31 | 0.13% | 6,191 |
| Nov 10, 2025 | 86.01 | 86.01 | 84.83 | 85.19 | 85.19 | -0.36% | 5,925 |
| Nov 7, 2025 | 83.36 | 85.60 | 83.33 | 85.50 | 85.50 | 1.78% | 5,114 |
| Nov 6, 2025 | 84.84 | 84.84 | 84.00 | 84.00 | 84.00 | -1.85% | 2,168 |
| Nov 5, 2025 | 84.47 | 85.94 | 84.07 | 85.59 | 85.59 | 1.72% | 6,102 |
| Nov 4, 2025 | 83.30 | 84.70 | 83.30 | 84.14 | 84.14 | -0.43% | 4,801 |
| Nov 3, 2025 | 85.05 | 85.05 | 83.61 | 84.50 | 84.50 | -0.84% | 30,157 |
| Oct 31, 2025 | 83.34 | 85.27 | 83.00 | 85.21 | 85.21 | 2.35% | 4,302 |
| Oct 30, 2025 | 83.22 | 84.68 | 83.22 | 83.25 | 83.25 | -0.26% | 4,881 |
| Oct 29, 2025 | 83.70 | 84.78 | 83.25 | 83.47 | 83.47 | 0.03% | 7,455 |
| Oct 28, 2025 | 84.04 | 84.68 | 83.45 | 83.45 | 83.45 | -1.73% | 15,646 |
| Oct 27, 2025 | 84.73 | 85.14 | 84.55 | 84.92 | 84.92 | 0.82% | 3,274 |
| Oct 24, 2025 | 84.49 | 84.59 | 84.22 | 84.23 | 84.23 | 0.79% | 3,157 |
| Oct 23, 2025 | 85.36 | 85.36 | 83.07 | 83.57 | 83.57 | -1.66% | 7,356 |
| Oct 22, 2025 | 86.69 | 86.69 | 84.98 | 84.98 | 84.98 | -2.00% | 1,875 |
| Oct 21, 2025 | 85.69 | 86.95 | 85.69 | 86.71 | 86.71 | 0.70% | 2,683 |
| Oct 20, 2025 | 85.49 | 86.34 | 85.49 | 86.11 | 86.11 | 1.63% | 7,410 |
| Oct 17, 2025 | 85.11 | 85.38 | 84.43 | 84.73 | 84.73 | -0.47% | 5,562 |
| Oct 16, 2025 | 85.51 | 85.90 | 84.43 | 85.13 | 85.13 | 0.84% | 8,648 |
| Oct 15, 2025 | 85.17 | 85.17 | 84.43 | 84.43 | 84.43 | 0.11% | 2,649 |
| Oct 14, 2025 | 81.21 | 84.78 | 81.21 | 84.33 | 84.33 | 2.37% | 4,854 |
| Oct 13, 2025 | 82.48 | 82.83 | 81.80 | 82.38 | 82.38 | 1.22% | 6,445 |
| Oct 10, 2025 | 84.62 | 84.62 | 81.38 | 81.39 | 81.39 | -3.66% | 22,303 |
| Oct 9, 2025 | 85.09 | 85.24 | 84.42 | 84.48 | 84.48 | -1.68% | 11,255 |
| 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 |