Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	104.85	105.03	103.98	104.08	47,587	-0.51(-0.49%)
Apr 30, 2026	103.05	104.72	103.05	104.59	35,034	+1.78(+1.73%)
Apr 29, 2026	103.54	104.21	102.26	102.81	32,178	-1.56(-1.49%)
Apr 28, 2026	104.70	105.34	104.10	104.37	25,941	-0.34(-0.32%)
Apr 27, 2026	104.68	106.22	104.68	104.71	42,800	-0.24(-0.23%)
Apr 24, 2026	105.92	106.14	104.68	104.95	30,345	-0.60(-0.57%)
Apr 23, 2026	109.57	109.79	104.75	105.55	106,299	-3.97(-3.62%)
Apr 22, 2026	119.95	120.89	109.12	109.52	339,540	-8.07(-6.86%)
Apr 21, 2026	117.06	120.20	111.82	117.59	239,268	+0.94(+0.81%)
Apr 20, 2026	112.55	116.65	112.40	116.65	18,165	+3.18(+2.80%)
Apr 17, 2026	111.65	114.62	111.65	113.47	38,783	+4.06(+3.71%)
Apr 16, 2026	106.75	109.50	106.31	109.41	39,171	+3.49(+3.29%)
Apr 15, 2026	107.02	107.02	104.50	105.92	484,611	-1.03(-0.96%)
Apr 14, 2026	104.76	107.05	103.68	106.95	27,189	+2.97(+2.86%)
Apr 13, 2026	100.60	103.99	100.58	103.98	41,433	+1.95(+1.91%)
Apr 10, 2026	102.42	102.47	101.14	102.03	10,610	-0.33(-0.33%)
Apr 09, 2026	101.02	102.37	100.68	102.37	590,813	+0.62(+0.61%)
Apr 08, 2026	102.62	104.04	101.03	101.75	162,551	+3.94(+4.03%)
Apr 07, 2026	96.39	98.08	96.01	97.81	45,456	+0.85(+0.88%)
Apr 06, 2026	95.26	96.96	95.26	96.96	10,995	+1.33(+1.39%)
Apr 02, 2026	93.41	95.98	92.63	95.63	33,205	+0.64(+0.67%)
Apr 01, 2026	94.29	95.84	94.04	94.99	57,521	+1.99(+2.14%)
Mar 31, 2026	90.27	93.22	90.27	93.00	53,311	+3.53(+3.95%)
Mar 30, 2026	90.68	91.12	89.39	89.47	41,711	-1.06(-1.17%)
Mar 27, 2026	91.54	91.54	90.19	90.53	31,027	-1.92(-2.08%)
Mar 26, 2026	92.07	93.15	92.07	92.45	19,786	-0.52(-0.56%)
Mar 25, 2026	92.63	93.29	91.33	92.97	36,379	+1.58(+1.73%)
Mar 24, 2026	89.14	92.04	89.14	91.39	16,922	+1.04(+1.15%)
Mar 23, 2026	90.88	92.18	90.35	90.35	46,469	+2.29(+2.60%)
Mar 20, 2026	88.38	88.89	87.72	88.06	9,140	-1.18(-1.33%)
Mar 19, 2026	87.87	89.41	87.48	89.25	11,099	+0.29(+0.33%)
Mar 18, 2026	89.38	89.90	88.84	88.95	8,813	-1.10(-1.22%)
Mar 17, 2026	89.37	90.85	89.17	90.06	32,559	+1.50(+1.69%)
Mar 16, 2026	88.87	89.15	88.06	88.56	14,593	+0.99(+1.13%)
Mar 13, 2026	88.54	88.54	87.09	87.57	39,334	-0.02(-0.02%)
Mar 12, 2026	89.75	89.85	87.59	87.59	39,071	-3.82(-4.18%)
Mar 11, 2026	92.46	92.46	91.03	91.41	42,909	-1.35(-1.45%)
Mar 10, 2026	93.51	95.20	92.31	92.76	15,352	-0.85(-0.91%)
Mar 09, 2026	90.89	93.63	88.77	93.61	57,608	+0.83(+0.90%)
Mar 06, 2026	94.96	94.96	92.34	92.78	120,391	-4.14(-4.28%)
Mar 05, 2026	99.91	99.91	96.56	96.92	93,431	-4.11(-4.07%)
Mar 04, 2026	102.11	102.11	101.03	101.03	50,344	-0.29(-0.29%)
Mar 03, 2026	99.37	102.01	98.26	101.32	49,422	-0.72(-0.71%)

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 Privacy Policy and Terms Of Service.

State Street SPDR S&P Transportation ETF (NY:XTN)

Historical Prices

Resources