Skip to main content

SPDR S&P Transportation ETF (NY:XTN)

80.53 -2.23 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 81.55 81.55 80.23 80.53 6,228 -2.23(-2.69%)
Jul 31, 2025 82.71 82.92 82.20 82.76 13,509 -0.27(-0.32%)
Jul 30, 2025 85.00 85.00 82.67 83.03 7,463 -2.42(-2.83%)
Jul 29, 2025 86.82 86.82 83.49 85.45 6,778 -1.56(-1.80%)
Jul 28, 2025 87.67 87.75 86.97 87.01 8,524 -0.57(-0.65%)
Jul 25, 2025 87.30 87.61 86.39 87.58 10,718 +0.89(+1.02%)
Jul 24, 2025 86.89 87.47 86.22 86.69 10,113 -0.96(-1.09%)
Jul 23, 2025 87.01 87.78 87.01 87.65 9,295 +1.40(+1.62%)
Jul 22, 2025 84.69 86.40 84.69 86.25 5,765 +1.45(+1.71%)
Jul 21, 2025 85.63 85.94 84.80 84.80 3,537 -0.35(-0.41%)
Jul 18, 2025 84.70 85.39 84.70 85.15 6,610 -0.99(-1.15%)
Jul 17, 2025 85.13 86.55 85.13 86.14 27,150 +1.31(+1.54%)
Jul 16, 2025 85.20 85.20 83.82 84.83 334,645 +0.49(+0.58%)
Jul 15, 2025 86.06 86.06 84.27 84.34 25,593 -1.22(-1.43%)
Jul 14, 2025 85.58 85.63 84.90 85.56 6,201 -0.28(-0.33%)
Jul 11, 2025 86.63 86.63 85.83 85.84 11,421 -1.49(-1.71%)
Jul 10, 2025 86.29 88.30 86.29 87.33 37,853 +3.26(+3.88%)
Jul 09, 2025 83.77 84.07 83.50 84.07 6,061 -0.01(-0.01%)
Jul 08, 2025 83.82 84.50 83.81 84.08 4,237 +1.15(+1.39%)
Jul 07, 2025 83.70 84.39 82.63 82.93 75,377 -1.46(-1.73%)
Jul 03, 2025 84.61 84.61 84.29 84.39 4,447 +0.34(+0.40%)
Jul 02, 2025 82.59 84.25 82.59 84.05 8,467 +1.32(+1.60%)
Jul 01, 2025 80.28 84.01 80.28 82.73 12,615 +2.23(+2.77%)
Jun 30, 2025 81.01 81.01 80.44 80.50 3,579 -0.31(-0.38%)
Jun 27, 2025 79.95 81.08 79.95 80.81 13,658 +0.79(+0.99%)
Jun 26, 2025 80.17 80.21 79.87 80.02 3,710 +0.92(+1.16%)
Jun 25, 2025 80.12 80.12 78.86 79.10 8,037 -0.96(-1.20%)
Jun 24, 2025 79.37 80.16 79.37 80.06 9,081 +1.71(+2.18%)
Jun 23, 2025 76.38 78.35 75.64 78.35 11,453 +1.79(+2.34%)
Jun 20, 2025 77.14 77.41 76.39 76.56 8,851 +0.15(+0.20%)
Jun 18, 2025 76.48 77.41 76.26 76.41 12,501 +0.08(+0.10%)
Jun 17, 2025 77.25 77.61 76.24 76.33 6,009 -1.58(-2.02%)
Jun 16, 2025 77.11 78.10 76.66 77.90 31,250 +1.76(+2.31%)
Jun 13, 2025 76.52 76.92 75.82 76.15 13,570 -1.80(-2.31%)
Jun 12, 2025 77.83 78.18 77.12 77.94 53,516 -0.45(-0.57%)
Jun 11, 2025 80.38 80.38 78.27 78.39 2,902 -1.49(-1.86%)
Jun 10, 2025 79.22 79.89 79.22 79.88 4,549 +1.01(+1.28%)
Jun 09, 2025 78.73 79.61 78.73 78.87 13,948 +0.95(+1.22%)
Jun 06, 2025 77.56 77.95 77.34 77.92 4,252 +1.55(+2.02%)
Jun 05, 2025 76.86 77.19 76.29 76.38 11,049 -0.46(-0.60%)
Jun 04, 2025 77.35 77.35 76.79 76.84 5,792 -0.40(-0.52%)
Jun 03, 2025 76.58 77.37 76.33 77.24 7,070 +0.99(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.