SPDR S&P Transportation E... (XTN)
AMEX: XTN
· Real-Time Price · USD
83.50
-0.35 (-0.42%)
At close: Oct 01, 2025, 3:31 PM
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 84.18 | 84.18 | 82.96 | 83.85 | 83.85 | -0.71% | 7,627 |
| Sep 29, 2025 | 84.46 | 84.61 | 83.87 | 84.45 | 84.45 | 0.48% | 6,100 |
| Sep 26, 2025 | 83.99 | 84.57 | 83.58 | 84.05 | 84.05 | 0.18% | 8,812 |
| Sep 25, 2025 | 84.00 | 84.16 | 83.50 | 83.90 | 83.90 | -0.99% | 4,547 |
| Sep 24, 2025 | 85.67 | 85.90 | 84.54 | 84.74 | 84.74 | -0.69% | 16,000 |
| Sep 23, 2025 | 86.28 | 86.37 | 85.19 | 85.33 | 85.33 | 0.44% | 6,042 |
| Sep 22, 2025 | 84.40 | 85.08 | 84.40 | 84.96 | 84.96 | -0.49% | 4,342 |
| Sep 19, 2025 | 86.00 | 86.27 | 84.87 | 85.38 | 85.20 | -0.48% | 8,249 |
| Sep 18, 2025 | 85.68 | 86.09 | 85.53 | 85.79 | 85.61 | 0.80% | 8,500 |
| Sep 17, 2025 | 86.18 | 87.47 | 84.69 | 85.11 | 84.93 | -0.82% | 12,900 |
| Sep 16, 2025 | 85.38 | 85.81 | 84.58 | 85.81 | 85.63 | 0.65% | 12,100 |
| Sep 15, 2025 | 85.67 | 85.93 | 84.97 | 85.26 | 85.08 | -0.07% | 5,042 |
| Sep 12, 2025 | 86.64 | 86.65 | 85.24 | 85.32 | 85.14 | -1.08% | 7,318 |
| Sep 11, 2025 | 84.59 | 86.27 | 84.59 | 86.25 | 86.07 | 1.83% | 17,400 |
| Sep 10, 2025 | 85.15 | 85.15 | 84.30 | 84.70 | 84.53 | -0.25% | 14,736 |
| Sep 9, 2025 | 85.07 | 85.07 | 84.79 | 84.91 | 84.74 | -0.93% | 3,900 |
| Sep 8, 2025 | 86.01 | 86.10 | 85.35 | 85.71 | 85.53 | 0.16% | 2,301 |
| Sep 5, 2025 | 85.61 | 86.94 | 85.40 | 85.57 | 85.39 | 0.33% | 3,926 |
| Sep 4, 2025 | 85.49 | 85.49 | 84.86 | 85.29 | 85.11 | -0.08% | 3,819 |
| Sep 3, 2025 | 85.45 | 86.35 | 85.00 | 85.36 | 85.18 | -0.25% | 6,129 |
Page 1 of 136