S&P Transportation SPDR (NY: XTN )

76.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 76.77 76.99 76.36 76.39 14,367 -1.23(-1.58%)
Sep 04, 2024 77.00 78.15 77.00 77.62 6,119 +0.32(+0.41%)
Sep 03, 2024 77.84 77.84 77.20 77.30 6,937 -1.01(-1.29%)
Aug 30, 2024 77.92 78.31 77.34 78.31 3,735 +0.78(+1.01%)
Aug 29, 2024 77.86 78.36 77.53 77.53 5,811 +0.29(+0.38%)
Aug 28, 2024 77.26 77.47 77.24 77.24 2,421 -0.23(-0.30%)
Aug 27, 2024 77.81 77.81 77.27 77.47 4,183 -0.60(-0.76%)
Aug 26, 2024 78.63 78.73 78.03 78.07 4,343 -0.41(-0.53%)
Aug 23, 2024 77.77 78.63 77.77 78.48 20,823 +1.69(+2.21%)
Aug 22, 2024 77.45 77.45 76.60 76.79 4,912 -0.65(-0.83%)
Aug 21, 2024 77.00 77.47 77.00 77.44 3,131 +0.81(+1.06%)
Aug 20, 2024 77.29 77.50 76.51 76.62 4,731 -0.78(-1.01%)
Aug 19, 2024 77.10 77.54 76.80 77.40 6,278 +0.73(+0.95%)
Aug 16, 2024 76.33 76.76 76.26 76.67 3,093 +0.20(+0.27%)
Aug 15, 2024 76.87 76.87 76.20 76.47 7,076 +1.84(+2.47%)
Aug 14, 2024 75.03 75.10 74.26 74.62 2,855 -0.22(-0.29%)
Aug 13, 2024 74.25 74.84 74.25 74.84 4,047 +0.80(+1.08%)
Aug 12, 2024 74.76 74.76 73.95 74.04 7,719 -1.15(-1.53%)
Aug 09, 2024 75.60 75.60 74.82 75.19 6,319 -0.80(-1.05%)
Aug 08, 2024 74.85 76.03 74.63 75.99 9,133 +2.02(+2.72%)
Aug 07, 2024 75.93 75.93 73.97 73.97 18,018 -1.22(-1.62%)
Aug 06, 2024 75.28 75.98 75.09 75.19 5,475 +1.54(+2.09%)
Aug 05, 2024 71.84 75.02 71.84 73.65 45,027 -1.83(-2.42%)
Aug 02, 2024 76.72 76.72 75.19 75.48 31,514 -3.20(-4.07%)
Aug 01, 2024 81.46 81.53 78.40 78.68 9,950 -2.49(-3.07%)
Jul 31, 2024 81.18 82.72 80.96 81.17 2,986 +0.31(+0.38%)
Jul 30, 2024 80.68 81.61 80.58 80.86 5,005 +1.17(+1.46%)
Jul 29, 2024 80.36 80.82 79.69 79.69 3,943 -0.51(-0.64%)
Jul 26, 2024 80.74 80.86 79.82 80.20 4,486 -0.15(-0.19%)
Jul 25, 2024 78.38 81.67 78.38 80.35 6,670 +1.91(+2.44%)
Jul 24, 2024 79.07 79.67 78.39 78.44 37,545 -1.31(-1.64%)
Jul 23, 2024 79.64 80.09 79.64 79.75 3,810 -0.70(-0.87%)
Jul 22, 2024 80.01 80.45 79.24 80.45 10,124 +0.62(+0.78%)
Jul 19, 2024 79.86 79.96 79.09 79.83 8,656 -0.28(-0.35%)
Jul 18, 2024 81.67 82.14 79.76 80.11 8,586 -2.02(-2.46%)
Jul 17, 2024 83.35 83.35 82.00 82.13 286,084 -1.54(-1.84%)
Jul 16, 2024 80.92 83.72 80.92 83.67 541,355 +3.23(+4.01%)
Jul 15, 2024 79.62 81.00 79.44 80.44 26,072 +1.45(+1.83%)
Jul 12, 2024 78.32 79.52 78.32 79.00 7,620 +0.90(+1.15%)
Jul 11, 2024 75.44 78.23 75.44 78.10 17,645 +2.01(+2.64%)
Jul 10, 2024 75.57 76.12 75.48 76.09 12,931 +0.42(+0.56%)
Jul 09, 2024 76.21 76.26 75.48 75.67 39,134 -1.15(-1.50%)
Jul 08, 2024 77.29 77.30 76.19 76.82 35,558 -0.28(-0.36%)
Jul 05, 2024 78.05 78.05 76.93 77.10 8,064 -1.03(-1.32%)
Jul 03, 2024 77.63 78.73 77.63 78.13 29,685 +0.44(+0.56%)
Jul 02, 2024 77.31 77.79 77.31 77.69 6,110 +0.20(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.