SPDR® S&P Transportation ETF (XTN) Historical Stock Data
93.04 ↑0.38 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTN is up 0.11% a day on average. There have been 16 days where SPDR® S&P Transportation ETF closed green and 14 days where XTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 92.93 | 93.04 | ↑$0.11 (0.12%) | 92.00 | 93.06 | 377.82K |
| 2024-12-03 | 93.48 | 92.66 | ↓$0.82 (-0.88%) | 92.65 | 93.60 | 10.42K |
| 2024-12-02 | 95.12 | 94.33 | ↓$0.79 (-0.83%) | 93.76 | 95.12 | 44.11K |
| 2024-11-29 | 94.76 | 94.99 | ↑$0.23 (0.24%) | 94.76 | 95.35 | 7.05K |
| 2024-11-27 | 94.85 | 94.15 | ↓$0.70 (-0.74%) | 94.09 | 95.26 | 10.54K |
| 2024-11-26 | 94.32 | 94.60 | ↑$0.28 (0.30%) | 94.25 | 94.94 | 8.27K |
| 2024-11-25 | 93.58 | 95.17 | ↑$1.59 (1.70%) | 93.58 | 95.62 | 22.24K |
| 2024-11-22 | 91.97 | 92.37 | ↑$0.40 (0.43%) | 91.73 | 92.42 | 15.94K |
| 2024-11-21 | 90.82 | 91.39 | ↑$0.57 (0.63%) | 90.82 | 91.75 | 247.17K |
| 2024-11-20 | 90.15 | 90.52 | ↑$0.37 (0.41%) | 89.66 | 90.52 | 25.24K |
| 2024-11-19 | 89.45 | 90.49 | ↑$1.04 (1.16%) | 89.17 | 90.64 | 20.70K |
| 2024-11-18 | 91.80 | 90.60 | ↓$1.20 (-1.31%) | 90.60 | 91.80 | 31.62K |
| 2024-11-15 | 92.49 | 91.60 | ↓$0.89 (-0.96%) | 91.38 | 92.79 | 46.48K |
| 2024-11-14 | 93.03 | 92.60 | ↓$0.43 (-0.46%) | 92.38 | 93.47 | 19.73K |
| 2024-11-13 | 93.14 | 92.80 | ↓$0.34 (-0.37%) | 92.62 | 93.70 | 82.96K |
| 2024-11-12 | 93.00 | 92.48 | ↓$0.52 (-0.56%) | 91.85 | 93.00 | 64.68K |
| 2024-11-11 | 93.03 | 93.55 | ↑$0.52 (0.56%) | 92.56 | 93.84 | 71.35K |
| 2024-11-08 | 90.48 | 91.60 | ↑$1.12 (1.24%) | 90.44 | 91.64 | 16.92K |
| 2024-11-07 | 92.00 | 90.47 | ↓$1.53 (-1.66%) | 90.47 | 92.12 | 30.70K |
| 2024-11-06 | 89.69 | 91.83 | ↑$2.14 (2.39%) | 89.53 | 91.95 | 405.24K |
| 2024-11-05 | 84.50 | 86.16 | ↑$1.66 (1.96%) | 84.50 | 86.16 | 12.88K |
| 2024-11-04 | 84.47 | 84.31 | ↓$0.16 (-0.19%) | 84.29 | 85.03 | 16.02K |
| 2024-11-01 | 84.36 | 84.41 | ↑$0.05 (0.06%) | 84.36 | 85.24 | 12.35K |
| 2024-10-31 | 84.11 | 83.77 | ↓$0.34 (-0.40%) | 83.61 | 84.89 | 18.33K |
| 2024-10-30 | 83.99 | 84.86 | ↑$0.87 (1.04%) | 83.99 | 85.49 | 5.12K |
| 2024-10-29 | 84.12 | 84.37 | ↑$0.25 (0.29%) | 84.12 | 84.60 | 4.75K |
| 2024-10-28 | 84.37 | 84.92 | ↑$0.55 (0.65%) | 84.37 | 85.02 | 13.41K |
| 2024-10-25 | 83.73 | 83.52 | ↓$0.21 (-0.25%) | 83.31 | 83.90 | 4.48K |
| 2024-10-24 | 84.02 | 83.27 | ↓$0.75 (-0.89%) | 82.86 | 84.02 | 3.40K |
| 2024-10-23 | 83.69 | 83.42 | ↓$0.27 (-0.32%) | 83.06 | 83.69 | 10.33K |
Create an account or log in to view more rows.
$XTN Buy the dip.
$XTN love when bulls come out
$XTN what calls are you guys jacked to the tits on?
$XTN buy and hodl friends. we may be early
but we are not wrong. very soon.
$XTN this sell-off is meh.
$XTN holding and buying these dips is so easy.
$XTN still bullish
$XTN -
Buy
buy
buy!
$XTN LETS GOOOOOOOO!!!!!!!
$XTN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.