SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
78.49
+4.60 (6.23%)
At close: May 12, 2025, 4:00 PM
78.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 77.66 | 79.13 | 77.66 | 78.49 | 78.49 | 6.23% | 65,138 |
| May 9, 2025 | 73.88 | 74.22 | 73.41 | 73.89 | 73.89 | 0.76% | 33,906 |
| May 8, 2025 | 71.86 | 73.82 | 71.61 | 73.33 | 73.33 | 3.43% | 10,203 |
| May 7, 2025 | 70.98 | 71.31 | 70.63 | 70.90 | 70.90 | 0.77% | 19,577 |
| May 6, 2025 | 70.77 | 70.96 | 70.14 | 70.36 | 70.36 | -1.95% | 72,334 |
| May 5, 2025 | 71.32 | 72.58 | 71.32 | 71.76 | 71.76 | -0.44% | 31,702 |
| May 2, 2025 | 70.17 | 72.64 | 70.17 | 72.08 | 72.08 | 4.30% | 40,399 |
| May 1, 2025 | 69.03 | 69.89 | 68.85 | 69.11 | 69.11 | 0.38% | 124,973 |
| Apr 30, 2025 | 67.43 | 68.85 | 66.59 | 68.85 | 68.85 | 0.13% | 25,870 |
| Apr 29, 2025 | 68.41 | 68.92 | 68.38 | 68.76 | 68.76 | -0.17% | 31,924 |
| Apr 28, 2025 | 68.57 | 69.27 | 68.06 | 68.88 | 68.88 | 0.50% | 30,932 |
| Apr 25, 2025 | 69.48 | 69.48 | 67.88 | 68.54 | 68.54 | -2.91% | 27,727 |
| Apr 24, 2025 | 68.25 | 70.66 | 68.25 | 70.60 | 70.60 | 2.72% | 7,968 |
| Apr 23, 2025 | 69.82 | 71.33 | 68.60 | 68.73 | 68.73 | 1.79% | 369,129 |
| Apr 22, 2025 | 66.88 | 67.71 | 66.62 | 67.52 | 67.52 | 2.09% | 11,937 |
| Apr 21, 2025 | 66.24 | 66.24 | 64.96 | 66.14 | 66.14 | -2.43% | 39,575 |
| Apr 17, 2025 | 66.31 | 68.22 | 66.31 | 67.79 | 67.79 | 3.18% | 6,693 |
| Apr 16, 2025 | 66.45 | 66.45 | 64.45 | 65.70 | 65.70 | -1.37% | 21,729 |
| Apr 15, 2025 | 67.24 | 67.97 | 66.41 | 66.61 | 66.61 | -1.03% | 12,195 |
| Apr 14, 2025 | 68.38 | 68.38 | 66.74 | 67.30 | 67.30 | 0.43% | 19,987 |
| Apr 11, 2025 | 66.63 | 67.02 | 64.68 | 67.01 | 67.01 | 0.30% | 9,095 |
| Apr 10, 2025 | 68.75 | 68.82 | 65.31 | 66.81 | 66.81 | -5.58% | 24,632 |
| Apr 9, 2025 | 63.42 | 71.28 | 62.62 | 70.76 | 70.76 | 12.73% | 42,428 |
| Apr 8, 2025 | 67.68 | 67.68 | 61.95 | 62.77 | 62.77 | -3.56% | 30,913 |
| Apr 7, 2025 | 63.11 | 65.75 | 62.42 | 65.09 | 65.09 | -0.81% | 226,155 |
| Apr 4, 2025 | 65.41 | 66.11 | 63.54 | 65.62 | 65.62 | -3.47% | 24,317 |
| Apr 3, 2025 | 72.50 | 72.50 | 67.92 | 67.98 | 67.98 | -10.02% | 45,253 |
| Apr 2, 2025 | 73.93 | 75.77 | 73.93 | 75.55 | 75.55 | 2.46% | 18,459 |
| Apr 1, 2025 | 73.12 | 73.74 | 72.76 | 73.74 | 73.74 | -0.16% | 6,930 |
| Mar 31, 2025 | 72.87 | 74.07 | 72.40 | 73.86 | 73.86 | -0.28% | 22,531 |
| Mar 28, 2025 | 75.80 | 75.80 | 73.99 | 74.07 | 74.07 | -2.60% | 20,963 |
| Mar 27, 2025 | 76.05 | 76.54 | 76.04 | 76.04 | 76.04 | 0.02% | 3,198 |
| Mar 26, 2025 | 76.01 | 76.09 | 75.42 | 76.03 | 76.03 | 0.03% | 5,798 |
| Mar 25, 2025 | 77.04 | 77.04 | 75.78 | 76.01 | 76.01 | -1.09% | 12,901 |
| Mar 24, 2025 | 76.11 | 76.86 | 76.10 | 76.85 | 76.85 | 2.00% | 17,563 |
| Mar 21, 2025 | 73.66 | 75.34 | 73.37 | 75.34 | 75.16 | 0.61% | 82,403 |
| Mar 20, 2025 | 74.83 | 75.38 | 74.62 | 74.88 | 74.70 | -0.87% | 8,415 |
| Mar 19, 2025 | 74.72 | 75.70 | 74.69 | 75.54 | 75.36 | 1.07% | 9,028 |
| Mar 18, 2025 | 75.62 | 75.62 | 74.40 | 74.74 | 74.56 | -1.50% | 12,539 |
| Mar 17, 2025 | 75.18 | 76.16 | 75.00 | 75.88 | 75.70 | 1.25% | 21,233 |
| Mar 14, 2025 | 74.45 | 74.94 | 74.23 | 74.94 | 74.76 | 2.27% | 5,980 |
| Mar 13, 2025 | 74.63 | 74.67 | 72.71 | 73.28 | 73.11 | -1.77% | 10,697 |
| Mar 12, 2025 | 75.61 | 75.61 | 73.75 | 74.60 | 74.42 | -0.44% | 11,744 |
| Mar 11, 2025 | 77.05 | 77.05 | 74.83 | 74.93 | 74.75 | -2.31% | 14,594 |
| Mar 10, 2025 | 78.18 | 78.25 | 75.90 | 76.70 | 76.52 | -3.44% | 63,975 |
| Mar 7, 2025 | 79.19 | 79.56 | 78.08 | 79.43 | 79.24 | 0.01% | 59,566 |
| Mar 6, 2025 | 79.45 | 80.52 | 79.41 | 79.42 | 79.24 | -1.36% | 5,730 |
| Mar 5, 2025 | 79.48 | 80.63 | 79.15 | 80.51 | 80.32 | 1.13% | 40,807 |
| Mar 4, 2025 | 79.89 | 80.35 | 78.36 | 79.61 | 79.42 | -1.70% | 8,908 |
| Mar 3, 2025 | 83.70 | 83.84 | 80.86 | 80.99 | 80.80 | -2.74% | 18,586 |