Skip to main content

S&P Transportation SPDR (NY: XTN )

77.02 -0.68 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.09 61.09 61.09 0 -0.42(-0.69%)
Dec 28, 2017 61.70 61.70 61.20 61.51 12,321 -0.21(-0.33%)
Dec 27, 2017 61.82 61.83 61.65 61.72 217,053 +0.03(+0.05%)
Dec 26, 2017 61.71 62.01 61.64 61.69 14,104 -0.06(-0.09%)
Dec 22, 2017 61.23 61.75 60.91 61.75 16,603 +0.64(+1.04%)
Dec 21, 2017 61.37 61.37 60.86 61.11 17,420 +0.21(+0.34%)
Dec 20, 2017 61.13 61.33 60.77 60.90 28,779 +0.21(+0.35%)
Dec 19, 2017 60.97 60.97 60.41 60.69 32,819 -0.08(-0.13%)
Dec 18, 2017 60.39 60.77 60.26 60.77 28,139 +0.94(+1.57%)
Dec 15, 2017 59.26 60.19 59.26 59.84 22,446 +0.47(+0.79%)
Dec 14, 2017 60.46 60.46 59.19 59.37 18,048 -0.48(-0.80%)
Dec 13, 2017 59.82 60.09 59.73 59.84 23,125 +0.20(+0.33%)
Dec 12, 2017 59.75 59.90 59.58 59.65 43,592 +0.07(+0.11%)
Dec 11, 2017 59.92 59.95 59.52 59.58 27,899 -0.24(-0.41%)
Dec 08, 2017 59.95 60.12 59.73 59.82 21,735 +0.20(+0.33%)
Dec 07, 2017 59.03 59.63 58.89 59.63 26,807 +0.88(+1.50%)
Dec 06, 2017 58.66 58.90 58.55 58.75 37,299 -0.03(-0.05%)
Dec 05, 2017 60.51 60.51 58.73 58.78 48,205 -0.88(-1.47%)
Dec 04, 2017 59.62 59.62 59.62 59.66 105,282 +0.71(+1.20%)
Dec 01, 2017 59.43 59.44 58.24 58.95 68,113 -0.36(-0.61%)
Nov 30, 2017 58.70 59.51 58.25 59.31 143,252 +1.19(+2.05%)
Nov 29, 2017 56.59 58.14 56.53 58.12 34,182 +1.67(+2.95%)
Nov 28, 2017 55.68 56.46 55.57 56.45 64,055 +0.97(+1.75%)
Nov 27, 2017 55.56 55.56 55.30 55.48 9,403 -0.06(-0.11%)
Nov 24, 2017 55.77 55.79 55.52 55.54 3,690 +0.00(+0.00%)
Nov 22, 2017 55.70 55.82 55.54 55.54 11,170 -0.04(-0.07%)
Nov 21, 2017 54.95 55.57 54.95 55.57 8,117 +0.70(+1.28%)
Nov 20, 2017 54.52 54.88 54.35 54.87 12,306 +0.42(+0.77%)
Nov 17, 2017 54.74 54.74 54.29 54.45 12,727 -0.45(-0.82%)
Nov 16, 2017 54.28 54.96 54.28 54.90 23,601 +0.97(+1.81%)
Nov 15, 2017 53.94 54.08 53.75 53.93 28,415 -0.29(-0.54%)
Nov 14, 2017 53.99 54.27 53.97 54.22 7,247 +0.03(+0.05%)
Nov 13, 2017 54.20 54.20 53.93 54.19 29,060 -0.15(-0.28%)
Nov 10, 2017 54.42 54.44 54.18 54.34 16,631 +0.04(+0.07%)
Nov 09, 2017 54.76 54.87 54.24 54.30 13,897 -0.73(-1.33%)
Nov 08, 2017 55.11 55.11 54.72 55.03 16,658 -0.12(-0.22%)
Nov 07, 2017 55.99 56.01 55.04 55.15 97,762 -1.08(-1.91%)
Nov 06, 2017 56.00 56.30 55.98 56.23 12,429 +0.22(+0.40%)
Nov 03, 2017 56.08 56.16 55.91 56.01 18,954 -0.08(-0.15%)
Nov 02, 2017 56.27 56.27 55.66 56.09 12,384 -0.08(-0.14%)
Nov 01, 2017 56.58 56.69 56.04 56.17 15,949 -0.16(-0.28%)
Oct 31, 2017 56.31 56.39 56.17 56.32 8,723 -0.01(-0.01%)
Oct 30, 2017 56.89 56.30 56.33 6,363 -0.62(-1.09%)
Oct 27, 2017 56.72 57.00 56.61 56.95 9,201 +0.36(+0.63%)
Oct 26, 2017 56.29 56.98 56.29 56.59 93,330 +0.76(+1.36%)
Oct 25, 2017 56.46 56.46 55.72 55.83 8,428 -0.82(-1.44%)
Oct 24, 2017 56.45 56.79 56.45 56.65 7,212 +0.21(+0.36%)
Oct 23, 2017 56.74 56.95 56.45 56.45 8,448 -0.46(-0.81%)
Oct 20, 2017 56.47 57.00 56.47 56.90 29,504 +0.64(+1.13%)
Oct 19, 2017 56.11 56.32 55.60 56.27 12,841 -0.10(-0.18%)
Oct 18, 2017 56.06 56.57 56.06 56.37 47,592 +0.38(+0.69%)
Oct 17, 2017 56.23 56.36 55.95 55.99 8,569 -0.13(-0.24%)
Oct 16, 2017 56.61 56.61 55.85 56.12 30,418 -0.48(-0.84%)
Oct 13, 2017 57.32 57.32 56.57 56.59 12,399 -0.57(-1.00%)
Oct 12, 2017 56.73 57.31 56.73 57.17 11,662 +0.25(+0.44%)
Oct 11, 2017 56.80 57.09 56.80 56.91 44,286 +0.20(+0.35%)
Oct 10, 2017 56.81 57.00 56.66 56.71 6,821 +0.36(+0.64%)
Oct 09, 2017 56.66 56.70 56.24 56.35 18,769 -0.17(-0.30%)
Oct 06, 2017 56.35 56.72 56.34 56.52 9,222 +0.06(+0.10%)
Oct 05, 2017 56.92 56.92 56.27 56.46 15,404 -0.23(-0.41%)
Oct 04, 2017 57.18 57.21 56.64 56.70 24,517 -0.33(-0.57%)
Oct 03, 2017 56.44 57.03 56.44 57.03 13,512 +0.67(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.