U.S. markets open in 43 minutes

SPDR S&P Transportation ETF (XTN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
89.55+0.42 (+0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202189.8989.8988.6689.5589.5598,400
Apr 14, 202188.9990.0088.9789.1389.1361,800
Apr 13, 202188.7889.1087.5489.0589.0556,300
Apr 12, 202189.3289.4288.6389.2989.29102,100
Apr 09, 202189.0089.3388.6389.2989.29189,500
Apr 08, 202188.7988.8387.4388.8088.80120,100
Apr 07, 202189.8489.8488.4888.6788.67172,600
Apr 06, 202189.7590.3589.3989.4889.48133,100
Apr 05, 202189.4690.1989.4489.5989.59126,400
Apr 01, 202187.8588.4087.4888.3688.3693,600
Mar 31, 202188.5888.5886.9487.5187.51154,200
Mar 30, 202186.7188.4986.6388.2488.24283,600
Mar 29, 202187.2987.8086.0786.4086.4088,700
Mar 26, 202186.0087.2885.5687.2887.28194,300
Mar 25, 202182.7185.3682.0485.1185.11107,800
Mar 24, 202184.1485.3983.2483.2883.2865,900
Mar 23, 202185.3185.9283.0883.3783.3798,800
Mar 22, 202187.9087.9085.8585.9085.90164,900
Mar 22, 20210.683 Dividend
Mar 19, 202188.2188.5286.7287.9587.27113,200
Mar 18, 202188.6090.0887.8788.1187.4392,500
Mar 17, 202187.3988.7586.8588.6587.9653,900
Mar 16, 202189.8089.8087.4287.6386.95147,100
Mar 15, 202189.3889.6388.4289.6388.93135,100
Mar 12, 202187.0088.4486.9788.2987.6095,000
Mar 11, 202186.7086.9885.8386.7086.0380,500
Mar 10, 202185.7986.3485.3485.8385.16155,900
Mar 09, 202186.4186.4184.8985.5284.86175,100
Mar 08, 202184.4486.4984.3985.4084.74250,400
Mar 05, 202183.0483.7779.8383.6583.0099,600
Mar 04, 202184.1984.3180.6382.1581.5198,800
Mar 03, 202183.4485.1483.1484.0683.41306,100
Mar 02, 202182.8583.5182.6083.0482.4089,800
Mar 01, 202183.1883.6182.6082.9182.27104,800
Feb 26, 202181.5682.2880.2481.3080.6793,800
Feb 25, 202183.4583.4580.7881.4080.7794,800
Feb 24, 202182.5683.9282.3183.3782.7274,000
Feb 23, 202181.5482.3679.7682.0381.3985,400
Feb 22, 202180.8082.5980.6781.4980.86128,100
Feb 19, 202178.9080.7178.6280.5579.9236,900
Feb 18, 202177.6878.6077.1678.4177.8022,400
Feb 17, 202178.1178.3577.0578.3377.7230,000
Feb 16, 202178.4978.5777.9178.2277.6129,700
Feb 12, 202176.3677.8276.3677.7577.1520,300
Feb 11, 202177.4777.4775.8876.7076.1041,400
Feb 10, 202177.9277.9276.7677.5476.9490,800
Feb 09, 202176.4677.2675.9477.0376.4329,200
Feb 08, 202175.5676.5075.5476.5075.9129,100
Feb 05, 202175.2475.3274.7674.9774.39125,600
Feb 04, 202173.1374.7673.1374.7174.1335,600
Feb 03, 202172.5172.8972.2172.7572.1929,000
Feb 02, 202171.7972.4371.7472.1571.5925,100
Feb 01, 202170.4471.0869.6070.9770.4238,400
Jan 29, 202171.5271.5269.3269.8569.3175,000
Jan 28, 202172.4272.9371.6071.6071.0453,700
Jan 27, 202172.1672.3870.6370.9070.3559,400
Jan 26, 202174.3374.4573.1573.1772.6037,900
Jan 25, 202173.8773.9972.4573.8973.3298,700
Jan 22, 202174.0074.3073.4274.2373.6551,000
Jan 21, 202175.2775.2774.2174.5373.9532,000
Jan 20, 202174.0675.6374.0675.5674.9751,400
Jan 19, 202174.6375.0674.1474.1873.60542,200
Jan 15, 202174.7374.7373.3973.8473.2758,900
Jan 14, 202174.6875.8874.6875.3674.7768,600
Jan 13, 202174.2274.3073.2673.9073.3365,500
Jan 12, 202173.3274.7273.3174.4773.89203,300
Jan 11, 202172.4673.5372.3773.1172.54506,000
Jan 08, 202173.7674.0672.9673.3772.80106,700
Jan 07, 202173.3673.9573.1073.4972.92224,300
Jan 06, 202171.1173.2671.1172.8072.23630,000
Jan 05, 202169.2871.3269.2870.7170.1625,500
Jan 04, 202171.5571.5569.2069.5769.0345,100
Dec 31, 202071.7471.7470.9871.3770.8225,900
Dec 30, 202071.2271.7571.2271.4970.9316,000
Dec 29, 202072.0572.0570.8471.0470.4922,800
Dec 28, 202072.1772.3671.5071.5570.9922,400
Dec 24, 202071.8871.8871.1171.3970.849,400
Dec 23, 202071.2271.8271.2271.4370.8845,400
Dec 22, 202071.3771.3770.7470.7970.2468,800
Dec 21, 202070.7071.4369.9971.0970.5438,300
Dec 21, 20200.2 Dividend
Dec 18, 202072.4072.4071.5471.9371.1740,100
Dec 17, 202072.2672.2671.4372.1671.4076,200
Dec 16, 202071.9371.9371.1971.5870.8333,700
Dec 15, 202071.6271.8370.5071.7771.0135,000
Dec 14, 202073.1273.5070.8570.8770.12445,200
Dec 11, 202072.7272.8271.7972.2971.5336,100
Dec 10, 202071.9473.1171.7373.0872.3168,900
Dec 09, 202073.2573.7572.0072.7671.99390,100
Dec 08, 202072.0672.9572.0072.7671.9919,800
Dec 07, 202072.8573.1972.3672.5571.7919,100
Dec 04, 202072.4772.9572.2372.9472.1744,800
Dec 03, 202071.2672.6071.1171.8971.1325,500
Dec 02, 202069.8270.9369.3570.7970.0436,000
Dec 01, 202070.8171.0770.3170.3169.5758,000
Nov 30, 202070.8470.8469.1869.6368.9013,700
Nov 27, 202071.3671.3670.5870.6569.9116,600
Nov 25, 202071.1971.1969.8570.9470.1952,300
Nov 24, 202070.0071.3969.7171.2670.5165,600
Nov 23, 202068.2368.8868.0068.7668.0426,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...