SPDR S&P Transportation ETF (XTN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

77.27

-0.98

(-1.25%)

At close: 03:55PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	77.51	77.71	77.06	77.27	77.27	5,100
Apr 25, 2024	77.01	78.47	77.01	78.25	78.25	4,700
Apr 24, 2024	78.90	78.95	77.25	77.89	77.89	14,600
Apr 23, 2024	78.31	79.83	78.31	79.44	79.44	3,700
Apr 22, 2024	78.35	79.49	78.35	79.13	79.13	11,800
Apr 19, 2024	77.14	78.40	77.14	78.15	78.15	3,300
Apr 18, 2024	78.17	78.64	77.37	77.53	77.53	4,200
Apr 17, 2024	78.44	78.60	77.37	77.82	77.82	49,100
Apr 16, 2024	78.53	78.85	78.14	78.72	78.72	5,700
Apr 15, 2024	80.43	80.43	79.24	79.33	79.33	3,800
Apr 12, 2024	80.98	80.98	79.68	79.91	79.91	8,200
Apr 11, 2024	81.02	81.85	81.02	81.72	81.72	4,400
Apr 10, 2024	82.12	82.38	80.62	80.86	80.86	4,300
Apr 09, 2024	82.93	83.43	82.87	83.43	83.43	2,700
Apr 08, 2024	82.49	83.22	82.49	82.75	82.75	4,300
Apr 05, 2024	81.35	82.33	81.35	82.23	82.23	2,200
Apr 04, 2024	83.05	83.65	81.13	81.46	81.46	7,300
Apr 03, 2024	81.69	82.67	81.69	82.39	82.39	39,500
Apr 02, 2024	82.80	82.80	81.69	81.89	81.89	6,200
Apr 01, 2024	84.88	84.88	83.50	83.53	83.53	5,800
Mar 28, 2024	83.94	85.15	83.94	84.77	84.77	31,600
Mar 27, 2024	83.08	83.92	82.80	83.92	83.92	3,600
Mar 26, 2024	82.99	83.01	82.52	82.55	82.55	3,000
Mar 25, 2024	82.60	82.60	82.16	82.60	82.60	4,700
Mar 22, 2024	83.14	83.22	82.45	82.55	82.55	48,100
Mar 21, 2024	82.06	83.01	81.90	82.93	82.93	8,700
Mar 20, 2024	79.33	81.70	79.31	81.52	81.52	23,200
Mar 19, 2024	79.18	79.77	79.08	79.69	79.69	4,100
Mar 18, 2024	80.19	80.34	79.38	79.49	79.49	6,500
Mar 18, 2024	0.204 Dividend
Mar 15, 2024	80.63	80.84	80.31	80.34	80.14	6,400
Mar 14, 2024	80.89	80.89	80.33	80.83	80.62	11,000
Mar 13, 2024	82.10	82.59	82.08	82.14	81.93	4,700
Mar 12, 2024	81.86	82.28	81.86	82.28	82.07	10,000
Mar 11, 2024	82.40	82.52	82.01	82.43	82.22	6,300
Mar 08, 2024	83.85	84.33	82.46	82.56	82.35	7,400
Mar 07, 2024	82.97	83.56	82.97	83.50	83.29	8,300
Mar 06, 2024	82.15	83.19	82.10	82.57	82.36	14,100
Mar 05, 2024	81.73	82.23	81.43	81.63	81.42	19,200
Mar 04, 2024	82.38	82.79	82.05	82.08	81.87	6,600
Mar 01, 2024	82.66	82.66	82.02	82.44	82.23	10,900
Feb 29, 2024	82.02	82.87	82.02	82.82	82.61	2,800
Feb 28, 2024	82.59	82.71	82.11	82.14	81.93	3,800
Feb 27, 2024	82.86	83.52	82.86	83.05	82.84	34,200
Feb 26, 2024	82.81	83.25	82.73	82.73	82.52	14,200
Feb 23, 2024	83.25	83.50	82.78	83.14	82.93	10,100
Feb 22, 2024	82.92	83.10	82.91	83.05	82.84	4,300
Feb 21, 2024	81.74	82.35	81.74	82.32	82.11	6,000
Feb 20, 2024	82.57	82.57	81.87	82.13	81.92	18,800
Feb 16, 2024	83.79	83.99	82.91	82.91	82.70	9,400
Feb 15, 2024	83.79	84.65	83.60	84.45	84.24	9,900
Feb 14, 2024	82.88	83.57	82.84	83.49	83.28	30,500
Feb 13, 2024	82.00	82.44	81.40	81.96	81.75	17,900
Feb 12, 2024	83.09	83.75	83.09	83.63	83.42	9,100
Feb 09, 2024	82.82	83.21	82.19	83.07	82.86	14,200
Feb 08, 2024	82.24	82.63	81.51	82.63	82.42	53,500
Feb 07, 2024	82.06	82.69	82.06	82.28	82.07	16,300
Feb 06, 2024	79.55	82.04	79.55	81.88	81.67	10,400
Feb 05, 2024	80.35	80.35	79.29	79.60	79.40	8,500
Feb 02, 2024	78.73	80.88	78.28	80.60	80.40	24,800
Feb 01, 2024	79.02	79.38	77.60	79.38	79.18	13,500
Jan 31, 2024	79.75	80.44	78.59	78.59	78.39	11,900
Jan 30, 2024	80.10	80.30	79.88	80.00	79.80	19,100
Jan 29, 2024	80.32	80.91	80.19	80.91	80.70	11,200
Jan 26, 2024	80.96	81.00	80.36	80.56	80.36	5,500
Jan 25, 2024	81.03	81.34	80.39	80.91	80.70	10,300
Jan 24, 2024	81.06	81.24	79.45	79.52	79.32	10,700
Jan 23, 2024	81.19	81.54	80.42	80.42	80.22	8,200
Jan 22, 2024	79.33	80.47	79.33	80.36	80.16	12,500
Jan 19, 2024	78.63	78.86	77.52	78.65	78.45	8,300
Jan 18, 2024	77.15	78.32	76.94	78.21	78.01	17,600
Jan 17, 2024	76.81	76.81	76.30	76.68	76.49	13,400
Jan 16, 2024	78.98	78.98	77.27	77.86	77.66	8,500
Jan 12, 2024	80.14	80.14	79.42	79.56	79.36	6,100
Jan 11, 2024	80.64	80.92	79.90	80.73	80.53	5,000
Jan 10, 2024	80.86	81.10	80.61	81.10	80.89	6,100
Jan 09, 2024	81.28	81.54	81.01	81.04	80.83	7,100
Jan 08, 2024	80.69	82.19	80.69	82.14	81.93	9,600
Jan 05, 2024	80.52	81.65	80.52	81.00	80.79	7,700
Jan 04, 2024	80.25	81.10	80.25	80.59	80.39	10,300
Jan 03, 2024	81.31	81.31	80.26	80.26	80.06	10,000
Jan 02, 2024	83.18	83.18	81.85	82.18	81.97	8,600
Dec 29, 2023	84.33	84.55	83.36	83.49	83.28	36,000
Dec 28, 2023	84.33	84.74	84.33	84.55	84.34	9,800
Dec 27, 2023	84.97	85.00	84.49	84.57	84.36	7,400
Dec 26, 2023	84.86	85.29	84.86	84.94	84.72	6,300
Dec 22, 2023	84.65	85.31	84.41	84.77	84.55	8,200
Dec 21, 2023	83.49	84.34	83.49	84.33	84.12	9,000
Dec 20, 2023	83.02	84.46	82.54	82.54	82.33	13,700
Dec 19, 2023	82.81	83.91	82.81	83.74	83.53	9,000
Dec 18, 2023	83.08	83.33	82.58	82.73	82.52	14,600
Dec 18, 2023	0.135 Dividend
Dec 15, 2023	82.69	83.78	82.69	83.07	82.72	15,200
Dec 14, 2023	81.63	83.24	81.63	82.86	82.52	23,800
Dec 13, 2023	79.72	80.98	78.32	80.95	80.61	6,800
Dec 12, 2023	79.66	80.34	79.55	79.85	79.52	7,200
Dec 11, 2023	78.95	79.82	78.95	79.78	79.45	12,200
Dec 08, 2023	78.96	79.48	78.82	79.04	78.71	16,500
Dec 07, 2023	78.69	79.15	78.59	79.15	78.82	6,000
Dec 06, 2023	78.89	79.39	78.19	78.23	77.90	12,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,894.93-1,956.41(-2.23%)

SPDR S&P Transportation ETF (XTN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,894.93
-1,956.41(-2.23%)