Skip to main content

S&P Transportation SPDR (NY: XTN )

77.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 81.67 82.84 79.73 79.93 57,550 -2.11(-2.57%)
Apr 28, 2022 80.63 82.19 79.38 82.03 35,384 +2.25(+2.81%)
Apr 27, 2022 79.76 80.19 78.80 79.79 47,030 +0.21(+0.26%)
Apr 26, 2022 81.67 81.86 79.48 79.58 438,893 -2.75(-3.33%)
Apr 25, 2022 80.94 82.43 80.20 82.33 51,435 +0.70(+0.85%)
Apr 22, 2022 83.64 83.74 81.63 81.63 36,091 -1.91(-2.29%)
Apr 21, 2022 85.50 85.97 83.24 83.54 45,447 +0.06(+0.07%)
Apr 20, 2022 83.35 84.33 83.22 83.48 84,645 +0.69(+0.83%)
Apr 19, 2022 80.80 83.01 80.80 82.80 42,797 +2.42(+3.01%)
Apr 18, 2022 80.41 80.73 79.82 80.38 96,357 -0.39(-0.49%)
Apr 14, 2022 80.82 81.56 80.41 80.77 47,401 -0.07(-0.08%)
Apr 13, 2022 79.04 81.04 79.04 80.84 55,667 +2.65(+3.39%)
Apr 12, 2022 78.70 79.37 77.81 78.19 320,865 +0.42(+0.54%)
Apr 11, 2022 77.20 78.95 77.11 77.77 81,799 +0.01(+0.01%)
Apr 08, 2022 78.36 78.70 77.26 77.76 892,359 -0.91(-1.16%)
Apr 07, 2022 79.30 79.53 77.11 78.67 147,221 -0.70(-0.88%)
Apr 06, 2022 80.84 80.84 78.71 79.37 90,637 -2.71(-3.30%)
Apr 05, 2022 84.20 84.59 81.30 82.07 64,972 -2.30(-2.73%)
Apr 04, 2022 84.46 84.64 83.58 84.38 60,722 -0.18(-0.21%)
Apr 01, 2022 87.52 87.52 84.17 84.55 60,466 -2.78(-3.18%)
Mar 31, 2022 88.60 88.78 87.30 87.33 26,955 -1.27(-1.44%)
Mar 30, 2022 89.32 89.52 88.26 88.60 21,432 -1.26(-1.41%)
Mar 29, 2022 88.88 90.01 88.72 89.87 53,714 +2.22(+2.53%)
Mar 28, 2022 87.62 87.86 86.41 87.65 34,363 +0.43(+0.49%)
Mar 25, 2022 87.41 87.75 86.40 87.22 27,182 +0.16(+0.18%)
Mar 24, 2022 87.01 87.12 85.98 87.06 27,959 +0.83(+0.97%)
Mar 23, 2022 87.10 87.42 86.23 86.23 29,036 -1.40(-1.60%)
Mar 22, 2022 86.81 88.14 86.81 87.63 36,742 +1.13(+1.31%)
Mar 21, 2022 87.48 87.70 86.01 86.49 60,594 -1.42(-1.61%)
Mar 18, 2022 86.32 87.96 86.29 87.91 34,191 +0.91(+1.05%)
Mar 17, 2022 85.29 87.01 85.29 87.00 29,736 +0.85(+0.99%)
Mar 16, 2022 83.29 86.15 83.29 86.15 34,731 +4.12(+5.02%)
Mar 15, 2022 81.18 82.15 80.95 82.03 56,296 +2.00(+2.49%)
Mar 14, 2022 81.56 81.56 79.24 80.04 81,844 -1.06(-1.30%)
Mar 11, 2022 82.93 83.02 81.03 81.10 44,053 -1.00(-1.22%)
Mar 10, 2022 80.86 82.49 80.78 82.09 83,201 +0.00(+0.00%)
Mar 09, 2022 81.96 82.55 81.72 82.09 138,563 +2.68(+3.37%)
Mar 08, 2022 78.43 81.43 78.03 79.41 160,894 +1.11(+1.41%)
Mar 07, 2022 82.11 82.62 78.22 78.31 117,845 -4.25(-5.14%)
Mar 04, 2022 83.39 83.41 81.81 82.55 39,643 -1.62(-1.93%)
Mar 03, 2022 86.24 86.47 83.76 84.18 41,123 -1.46(-1.70%)
Mar 02, 2022 84.39 86.34 84.39 85.63 41,084 +1.69(+2.02%)
Mar 01, 2022 85.48 85.83 83.32 83.94 48,083 -2.00(-2.32%)
Feb 28, 2022 84.86 86.46 84.65 85.94 77,540 +0.19(+0.22%)
Feb 25, 2022 84.22 86.17 84.89 85.75 59,870 +1.91(+2.28%)
Feb 24, 2022 79.55 83.96 78.53 83.83 186,141 +1.63(+1.99%)
Feb 23, 2022 84.61 84.69 82.09 82.20 924,734 -1.66(-1.98%)
Feb 22, 2022 84.34 85.62 83.34 83.86 75,762 -1.23(-1.45%)
Feb 18, 2022 85.10 0 -0.68(-0.80%)
Feb 17, 2022 87.01 87.01 85.44 85.78 48,682 -1.69(-1.93%)
Feb 16, 2022 86.96 87.80 86.51 87.47 130,912 +0.15(+0.17%)
Feb 15, 2022 86.13 87.48 86.13 87.33 58,587 +2.87(+3.39%)
Feb 14, 2022 84.50 85.76 84.03 84.46 66,995 +0.16(+0.19%)
Feb 11, 2022 86.64 87.25 83.76 84.30 85,929 -2.24(-2.59%)
Feb 10, 2022 86.90 88.64 86.10 86.54 106,882 -1.19(-1.36%)
Feb 09, 2022 86.06 87.99 86.06 87.74 827,150 +2.49(+2.93%)
Feb 08, 2022 83.71 85.42 83.71 85.24 54,285 +1.92(+2.30%)
Feb 07, 2022 82.97 84.13 82.93 83.33 29,394 +0.93(+1.13%)
Feb 04, 2022 82.92 82.92 81.14 82.40 64,212 -0.85(-1.02%)
Feb 03, 2022 84.03 83.10 83.25 70,909 -1.83(-2.15%)
Feb 02, 2022 85.77 85.77 84.27 85.08 85,369 -0.67(-0.78%)
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.