SPDR S&P Transportation E... (XTN)
AMEX: XTN
· Real-Time Price · USD
84.69
-0.22 (-0.26%)
At close: Sep 10, 2025, 3:59 PM
84.70
0.02%
After-hours: Sep 10, 2025, 05:49 PM EDT
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.15 | 85.15 | 84.30 | 84.70 | 84.70 | -0.25% | 14,736 |
| Sep 9, 2025 | 85.07 | 85.07 | 84.79 | 84.91 | 84.91 | -0.93% | 3,900 |
| Sep 8, 2025 | 86.01 | 86.10 | 85.35 | 85.71 | 85.71 | 0.16% | 2,301 |
| Sep 5, 2025 | 85.61 | 86.94 | 85.40 | 85.57 | 85.57 | 0.33% | 3,926 |
| Sep 4, 2025 | 85.49 | 85.49 | 84.86 | 85.29 | 85.29 | -0.08% | 3,819 |
| Sep 3, 2025 | 85.45 | 86.35 | 85.00 | 85.36 | 85.36 | -0.25% | 6,129 |
| Sep 2, 2025 | 84.69 | 85.57 | 84.63 | 85.57 | 85.57 | -0.65% | 19,718 |
| Aug 29, 2025 | 86.19 | 86.43 | 85.52 | 86.13 | 86.13 | -0.01% | 12,735 |
| Aug 28, 2025 | 86.72 | 86.72 | 85.25 | 86.14 | 86.14 | -0.30% | 8,041 |
| Aug 27, 2025 | 86.19 | 86.71 | 86.16 | 86.40 | 86.40 | -0.05% | 8,414 |
| Aug 26, 2025 | 85.50 | 86.51 | 85.50 | 86.44 | 86.44 | 0.69% | 5,744 |
| Aug 25, 2025 | 87.17 | 87.17 | 85.76 | 85.85 | 85.85 | -1.93% | 6,609 |
| Aug 22, 2025 | 84.00 | 87.84 | 83.91 | 87.54 | 87.54 | 5.10% | 12,600 |
| Aug 21, 2025 | 82.92 | 83.40 | 82.24 | 83.29 | 83.29 | -0.12% | 7,347 |
| Aug 20, 2025 | 84.56 | 84.67 | 83.33 | 83.39 | 83.39 | -2.16% | 6,100 |
| Aug 19, 2025 | 84.63 | 86.42 | 84.63 | 85.23 | 85.23 | 0.70% | 3,221 |
| Aug 18, 2025 | 84.60 | 84.91 | 84.55 | 84.64 | 84.64 | -0.09% | 6,130 |
| Aug 15, 2025 | 85.44 | 85.44 | 84.70 | 84.72 | 84.72 | -0.39% | 2,900 |
| Aug 14, 2025 | 84.88 | 85.05 | 84.24 | 85.05 | 85.05 | -1.17% | 9,909 |
| Aug 13, 2025 | 84.61 | 86.06 | 84.61 | 86.06 | 86.06 | 2.09% | 12,900 |