SPDR S&P Transportation ETF (NY: XTN )

86.09 -0.23 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 86.39 87.52 85.87 86.09 15,205 -0.23(-0.27%)
Dec 19, 2024 87.48 87.87 86.12 86.32 23,816 -0.34(-0.39%)
Dec 18, 2024 90.07 90.39 86.31 86.66 8,373 -2.97(-3.31%)
Dec 17, 2024 89.91 90.00 89.43 89.63 10,633 -0.82(-0.91%)
Dec 16, 2024 90.55 90.73 90.16 90.45 12,025 -0.33(-0.36%)
Dec 13, 2024 91.91 91.91 90.76 90.78 6,451 -1.28(-1.39%)
Dec 12, 2024 92.83 92.92 92.05 92.06 7,986 -0.87(-0.94%)
Dec 11, 2024 92.90 93.25 92.49 92.93 27,940 +0.18(+0.19%)
Dec 10, 2024 92.71 93.19 92.16 92.75 46,546 +0.66(+0.72%)
Dec 09, 2024 92.62 93.12 91.91 92.09 10,863 -0.10(-0.11%)
Dec 06, 2024 93.15 93.15 91.93 92.19 6,222 -0.24(-0.26%)
Dec 05, 2024 93.74 94.35 92.37 92.43 55,991 -0.61(-0.66%)
Dec 04, 2024 92.93 93.07 92.00 93.04 377,818 +0.38(+0.41%)
Dec 03, 2024 93.48 93.60 92.65 92.66 10,420 -1.67(-1.77%)
Dec 02, 2024 95.12 95.12 93.76 94.33 44,109 -0.66(-0.69%)
Nov 29, 2024 94.76 95.35 94.76 94.99 7,049 +0.84(+0.89%)
Nov 27, 2024 94.85 95.38 94.09 94.15 10,565 -0.45(-0.48%)
Nov 26, 2024 94.31 94.94 94.25 94.60 8,267 -0.57(-0.60%)
Nov 25, 2024 93.58 95.62 93.58 95.17 22,242 +2.80(+3.03%)
Nov 22, 2024 91.97 92.42 91.72 92.37 15,935 +0.98(+1.07%)
Nov 21, 2024 90.82 91.75 90.82 91.39 247,176 +0.87(+0.96%)
Nov 20, 2024 90.15 90.52 89.37 90.52 25,239 +0.03(+0.03%)
Nov 19, 2024 89.45 90.64 89.17 90.49 20,695 -0.11(-0.12%)
Nov 18, 2024 91.80 91.80 90.60 90.60 31,623 -1.00(-1.09%)
Nov 15, 2024 92.49 92.79 91.36 91.60 46,479 -1.00(-1.08%)
Nov 14, 2024 93.03 93.49 92.36 92.60 19,731 -0.20(-0.22%)
Nov 13, 2024 93.14 93.70 92.61 92.80 83,014 +0.32(+0.35%)
Nov 12, 2024 93.00 93.00 91.85 92.48 64,675 -1.07(-1.14%)
Nov 11, 2024 93.03 93.86 92.54 93.55 71,353 +1.95(+2.13%)
Nov 08, 2024 90.48 91.64 90.44 91.60 16,918 +1.13(+1.25%)
Nov 07, 2024 92.00 92.12 90.47 90.47 30,696 -1.36(-1.48%)
Nov 06, 2024 89.69 91.94 89.53 91.83 405,237 +5.67(+6.58%)
Nov 05, 2024 84.50 86.16 84.50 86.16 12,883 +1.85(+2.20%)
Nov 04, 2024 84.47 85.03 84.29 84.31 16,023 -0.10(-0.12%)
Nov 01, 2024 84.36 85.43 84.36 84.41 12,353 +0.64(+0.76%)
Oct 31, 2024 84.11 84.89 83.61 83.77 18,332 -1.09(-1.28%)
Oct 30, 2024 83.99 85.49 83.99 84.86 5,122 +0.49(+0.58%)
Oct 29, 2024 84.12 84.60 84.12 84.37 4,747 -0.55(-0.64%)
Oct 28, 2024 84.37 85.02 84.37 84.92 13,413 +1.39(+1.67%)
Oct 25, 2024 83.73 84.19 83.31 83.52 4,478 +0.25(+0.30%)
Oct 24, 2024 84.02 84.02 82.86 83.27 3,402 -0.15(-0.18%)
Oct 23, 2024 83.69 83.69 83.06 83.42 10,326 -0.79(-0.94%)
Oct 22, 2024 83.94 84.41 83.49 84.21 6,495 +0.30(+0.36%)
Oct 21, 2024 84.73 84.88 83.79 83.91 6,601 -1.23(-1.44%)
Oct 18, 2024 84.82 85.23 84.82 85.14 5,103 +0.52(+0.61%)
Oct 17, 2024 84.99 84.99 84.10 84.62 15,732 -0.83(-0.98%)
Oct 16, 2024 84.79 85.63 84.79 85.45 16,651 +2.15(+2.59%)
Oct 15, 2024 83.95 84.55 83.28 83.30 19,332 -0.30(-0.36%)
Oct 14, 2024 83.14 83.65 82.87 83.60 4,331 -0.00(-0.00%)
Oct 11, 2024 81.46 83.60 81.46 83.60 43,882 +2.32(+2.85%)
Oct 10, 2024 80.75 81.28 80.75 81.28 7,805 -0.07(-0.08%)
Oct 09, 2024 81.23 81.84 81.23 81.35 3,566 +0.11(+0.14%)
Oct 08, 2024 81.53 81.53 81.24 81.24 3,685 +0.35(+0.43%)
Oct 07, 2024 80.31 80.89 80.31 80.89 4,339 +0.03(+0.04%)
Oct 04, 2024 81.55 81.55 80.44 80.86 3,629 +1.26(+1.58%)
Oct 03, 2024 80.46 80.46 79.45 79.60 3,902 -1.28(-1.58%)
Oct 02, 2024 81.12 81.16 80.44 80.88 5,512 -0.10(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.