XTN Historical Prices | SPDR S&P Transportation ETF Stock

Dow

0.34% Nasdaq

0.16%

SPDR S&P Transportation (XTN)

-NYSEArca

69.31 0.04(0.05%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	69.63	69.73	68.97	69.31	12,500	69.31
May 20, 2013	69.77	69.82	69.23	69.35	12,400	69.35
May 17, 2013	69.33	69.55	69.10	69.48	7,700	69.48
May 16, 2013	69.35	69.35	68.73	68.73	3,800	68.73
May 15, 2013	68.41	69.41	68.41	68.98	10,800	68.98
May 14, 2013	67.57	68.27	67.48	68.17	14,700	68.17
May 13, 2013	67.87	67.87	67.00	67.20	7,700	67.20
May 10, 2013	67.10	67.75	67.10	67.59	11,700	67.59
May 9, 2013	68.53	68.53	67.02	67.02	4,100	67.02
May 8, 2013	68.46	68.46	67.35	67.71	12,200	67.71
May 7, 2013	67.11	67.72	67.11	67.71	14,400	67.71
May 6, 2013	66.37	67.10	66.14	66.90	19,200	66.90
May 3, 2013	65.26	66.35	65.26	65.84	13,000	65.84
May 2, 2013	64.20	64.63	64.20	64.38	4,500	64.38
May 1, 2013	64.64	64.75	63.41	63.41	8,800	63.41
Apr 30, 2013	64.91	64.91	64.10	64.63	3,400	64.63
Apr 29, 2013	64.39	64.57	64.20	64.38	2,100	64.38
Apr 26, 2013	64.09	64.20	63.88	64.20	1,900	64.20
Apr 25, 2013	64.09	64.36	63.83	63.83	5,700	63.83
Apr 24, 2013	63.67	63.99	63.55	63.78	3,000	63.78
Apr 23, 2013	63.68	63.95	63.01	63.30	9,400	63.30
Apr 22, 2013	63.19	63.49	62.44	62.95	13,500	62.95
Apr 19, 2013	62.22	63.29	62.22	63.18	2,900	63.18
Apr 18, 2013	62.48	62.65	62.18	62.31	19,000	62.31
Apr 17, 2013	63.06	63.13	62.18	62.69	3,600	62.69
Apr 16, 2013	62.76	63.52	62.70	63.52	19,900	63.52
Apr 15, 2013	64.26	64.26	61.98	61.98	5,000	61.98
Apr 12, 2013	64.60	64.70	64.03	64.60	5,300	64.60
Apr 11, 2013	65.18	65.18	64.50	64.59	23,100	64.59
Apr 10, 2013	63.52	64.67	63.35	64.64	9,000	64.64
Apr 9, 2013	63.64	63.77	63.33	63.51	9,400	63.51
Apr 8, 2013	63.00	63.43	62.77	63.43	3,800	63.43
Apr 5, 2013	61.27	62.92	60.20	62.92	24,200	62.92
Apr 4, 2013	62.29	62.56	61.92	62.56	29,700	62.56
Apr 3, 2013	63.15	63.50	62.19	62.37	13,400	62.37
Apr 2, 2013	64.70	64.70	63.22	63.35	26,400	63.35
Apr 1, 2013	66.00	66.00	64.22	64.33	13,000	64.33
Mar 28, 2013	65.56	65.56	65.22	65.53	36,500	65.53
Mar 27, 2013	64.60	65.19	64.30	65.12	7,700	65.12
Mar 26, 2013	64.84	65.27	64.52	64.82	60,100	64.82
Mar 25, 2013	65.67	65.74	64.26	64.65	18,200	64.65
Mar 22, 2013	65.09	65.20	64.80	65.16	4,500	65.16
Mar 21, 2013	65.20	65.47	64.44	64.71	10,300	64.71
Mar 20, 2013	65.61	65.72	65.30	65.64	18,300	65.64
Mar 19, 2013	66.15	66.15	64.76	65.47	20,500	65.47
Mar 18, 2013	64.70	65.79	64.39	65.56	20,100	65.56
Mar 15, 2013	66.79	66.79	65.11	65.44	9,900	65.44
Mar 15, 2013	0.057 Dividend
Mar 14, 2013	65.30	65.74	65.10	65.60	16,700	65.54
Mar 13, 2013	64.67	65.33	63.91	65.33	14,200	65.27
Mar 12, 2013	64.00	64.00	63.56	63.72	9,900	63.66
Mar 11, 2013	63.77	63.96	63.57	63.78	22,800	63.72
Mar 8, 2013	63.59	63.70	63.25	63.70	16,700	63.64
Mar 7, 2013	63.09	63.09	62.62	62.87	50,000	62.82
Mar 6, 2013	63.72	63.78	62.96	62.98	79,400	62.93
Mar 5, 2013	62.53	63.42	62.53	63.24	6,000	63.19
Mar 4, 2013	61.07	62.13	61.07	62.11	12,700	62.06
Mar 1, 2013	60.86	61.30	60.50	61.15	9,700	61.10
Feb 28, 2013	61.32	61.45	60.86	61.17	16,600	61.12
Feb 27, 2013	60.50	61.13	60.47	61.09	7,400	61.04
Feb 26, 2013	59.06	59.47	59.00	59.43	62,800	59.38
Feb 25, 2013	60.79	61.24	59.46	59.46	5,500	59.41
Feb 22, 2013	60.24	60.58	60.09	60.34	12,000	60.29
Feb 21, 2013	61.36	61.36	59.30	59.68	13,700	59.63
Feb 20, 2013	61.80	61.80	60.33	60.48	22,300	60.43
Feb 19, 2013	61.36	61.69	61.34	61.69	83,500	61.64
Feb 15, 2013	61.40	61.43	60.78	60.85	11,200	60.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XTN

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Transportation (XTN)