SPDR® S&P Transportation ETF (XTN) Historical Stock Data
92.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTN is up 0.35% a day on average. There have been 19 days where SPDR® S&P Transportation ETF closed green and 11 days where XTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 90.81 | 92.00 | ↑$1.19 (1.31%) | 90.53 | 92.16 | 83.84K |
| 2025-12-04 | 90.93 | 90.81 | ↓$0.12 (-0.13%) | 90.26 | 91.36 | 19.66K |
| 2025-12-03 | 88.80 | 90.62 | ↑$1.82 (2.05%) | 88.80 | 90.86 | 33.39K |
| 2025-12-02 | 86.59 | 88.14 | ↑$1.55 (1.79%) | 86.59 | 88.42 | 18.45K |
| 2025-12-01 | 85.74 | 86.90 | ↑$1.16 (1.35%) | 85.74 | 87.78 | 8.31K |
| 2025-11-28 | 86.54 | 86.82 | ↑$0.28 (0.33%) | 86.34 | 86.95 | 3.50K |
| 2025-11-26 | 85.29 | 86.31 | ↑$1.02 (1.19%) | 85.08 | 86.92 | 7.71K |
| 2025-11-25 | 83.25 | 85.31 | ↑$2.06 (2.47%) | 83.25 | 85.32 | 14.41K |
| 2025-11-24 | 82.70 | 82.97 | ↑$0.28 (0.33%) | 82.70 | 83.21 | 5.38K |
| 2025-11-21 | 80.17 | 82.20 | ↑$2.03 (2.53%) | 80.17 | 82.83 | 5.06K |
| 2025-11-20 | 81.79 | 79.20 | ↓$2.59 (-3.17%) | 79.18 | 82.05 | 6.63K |
| 2025-11-19 | 81.39 | 80.55 | ↓$0.84 (-1.03%) | 80.54 | 81.39 | 3.47K |
| 2025-11-18 | 80.84 | 81.28 | ↑$0.44 (0.54%) | 80.61 | 81.70 | 21.36K |
| 2025-11-17 | 83.00 | 81.19 | ↓$1.81 (-2.18%) | 80.90 | 83.00 | 11.38K |
| 2025-11-14 | 83.05 | 83.23 | ↑$0.18 (0.22%) | 82.83 | 83.81 | 7.27K |
| 2025-11-13 | 85.87 | 84.07 | ↓$1.80 (-2.10%) | 84.00 | 86.28 | 6.25K |
| 2025-11-12 | 85.46 | 86.28 | ↑$0.82 (0.96%) | 85.46 | 87.06 | 4.92K |
| 2025-11-11 | 84.88 | 85.31 | ↑$0.43 (0.50%) | 84.25 | 85.31 | 6.14K |
| 2025-11-10 | 86.01 | 85.19 | ↓$0.82 (-0.95%) | 84.83 | 86.01 | 5.93K |
| 2025-11-07 | 83.36 | 85.50 | ↑$2.14 (2.56%) | 83.33 | 85.60 | 5.11K |
| 2025-11-06 | 84.84 | 84.00 | ↓$0.84 (-0.99%) | 84.00 | 84.84 | 2.16K |
| 2025-11-05 | 84.47 | 85.59 | ↑$1.12 (1.32%) | 84.07 | 85.91 | 6.02K |
| 2025-11-04 | 83.30 | 84.14 | ↑$0.84 (1.00%) | 83.30 | 84.70 | 4.80K |
| 2025-11-03 | 85.05 | 84.50 | ↓$0.55 (-0.65%) | 83.61 | 85.05 | 30.16K |
| 2025-10-31 | 83.34 | 85.21 | ↑$1.87 (2.24%) | 83.34 | 85.21 | 3.95K |
| 2025-10-30 | 83.22 | 83.25 | ↑$0.03 (0.04%) | 83.22 | 84.68 | 4.88K |
| 2025-10-29 | 83.70 | 83.47 | ↓$0.23 (-0.27%) | 83.47 | 84.78 | 7.46K |
| 2025-10-28 | 84.04 | 83.45 | ↓$0.59 (-0.70%) | 83.45 | 84.68 | 15.65K |
| 2025-10-27 | 84.73 | 84.92 | ↑$0.19 (0.23%) | 84.55 | 85.14 | 3.27K |
| 2025-10-24 | 84.49 | 84.23 | ↓$0.26 (-0.31%) | 84.23 | 84.59 | 3.16K |
Create an account or log in to view more rows.
$XTN bounce back baby
$XTN pump up the volume
$XTN still bullish
$XTN yeah we're going green today
$XTN R-E-L-A-X Green is coming
$XTN we just getting started
$XTN Wish I shorted
$XTN volume is almost nonexistent
$XTN holdddd it tight yall
$XTN Bears always win...
Bulls have to be forever bagholders....