SPDR® S&P Transportation ETF (XTN) Historical Stock Data
77.97 ↑0.43 (0.56%)
As of April 19, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, XTN is down -0.10% a day on average. There have been 15 days where SPDR® S&P Transportation ETF closed green and 15 days where XTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 78.17 | 77.53 | ↓$0.64 (-0.82%) | 77.37 | 78.64 | 4.19K |
| 2024-04-17 | 78.44 | 77.82 | ↓$0.62 (-0.79%) | 77.37 | 78.60 | 49.08K |
| 2024-04-16 | 78.53 | 78.72 | ↑$0.19 (0.25%) | 78.14 | 78.85 | 5.68K |
| 2024-04-15 | 80.43 | 79.33 | ↓$1.10 (-1.37%) | 79.24 | 80.43 | 3.79K |
| 2024-04-12 | 80.98 | 79.91 | ↓$1.07 (-1.32%) | 79.68 | 80.98 | 8.14K |
| 2024-04-11 | 81.02 | 81.72 | ↑$0.70 (0.86%) | 81.02 | 81.85 | 4.42K |
| 2024-04-10 | 82.12 | 80.86 | ↓$1.26 (-1.53%) | 80.62 | 82.38 | 4.31K |
| 2024-04-09 | 82.93 | 83.43 | ↑$0.50 (0.60%) | 82.87 | 83.43 | 2.74K |
| 2024-04-08 | 82.49 | 82.75 | ↑$0.26 (0.32%) | 82.49 | 83.22 | 4.33K |
| 2024-04-05 | 81.35 | 82.23 | ↑$0.88 (1.09%) | 81.35 | 82.33 | 2.22K |
| 2024-04-04 | 83.05 | 81.46 | ↓$1.60 (-1.92%) | 81.13 | 83.65 | 7.27K |
| 2024-04-03 | 81.69 | 82.39 | ↑$0.70 (0.86%) | 81.69 | 82.67 | 39.51K |
| 2024-04-02 | 82.80 | 81.89 | ↓$0.91 (-1.10%) | 81.69 | 82.80 | 6.21K |
| 2024-04-01 | 84.88 | 83.53 | ↓$1.35 (-1.59%) | 83.50 | 84.88 | 5.81K |
| 2024-03-28 | 83.94 | 84.77 | ↑$0.83 (0.99%) | 83.94 | 85.15 | 31.65K |
| 2024-03-27 | 83.08 | 83.92 | ↑$0.84 (1.01%) | 82.80 | 83.92 | 3.63K |
| 2024-03-26 | 82.99 | 82.55 | ↓$0.44 (-0.53%) | 82.52 | 83.01 | 3.03K |
| 2024-03-25 | 82.60 | 82.60 | ↓$0.00 (0.00%) | 82.16 | 82.60 | 4.66K |
| 2024-03-22 | 83.14 | 82.55 | ↓$0.59 (-0.71%) | 82.45 | 83.22 | 48.10K |
| 2024-03-21 | 82.06 | 82.93 | ↑$0.87 (1.06%) | 81.90 | 82.96 | 8.70K |
| 2024-03-20 | 79.33 | 81.52 | ↑$2.19 (2.76%) | 79.31 | 81.70 | 23.21K |
| 2024-03-19 | 79.18 | 79.69 | ↑$0.51 (0.64%) | 79.08 | 79.77 | 4.07K |
| 2024-03-18 | 80.20 | 79.49 | ↓$0.70 (-0.88%) | 79.38 | 80.20 | 6.47K |
| 2024-03-15 | 80.63 | 80.34 | ↓$0.29 (-0.36%) | 80.31 | 80.84 | 6.41K |
| 2024-03-14 | 80.89 | 80.83 | ↓$0.06 (-0.07%) | 80.33 | 80.89 | 10.99K |
| 2024-03-13 | 82.10 | 82.14 | ↑$0.04 (0.05%) | 82.08 | 82.59 | 4.72K |
| 2024-03-12 | 81.86 | 82.28 | ↑$0.42 (0.51%) | 81.86 | 82.28 | 9.99K |
| 2024-03-11 | 82.40 | 82.43 | ↑$0.03 (0.04%) | 82.01 | 82.52 | 6.30K |
| 2024-03-08 | 83.85 | 82.56 | ↓$1.29 (-1.54%) | 82.46 | 84.33 | 7.39K |
| 2024-03-07 | 82.97 | 83.50 | ↑$0.53 (0.64%) | 82.97 | 83.56 | 8.29K |
Create an account or log in to view more rows.
$XTN Buy it up so it crashes harder in the next two trading days
$XTN I’m selling y’all have fun bag holding
$XTN free to hold
$XTN im in.
$XTN we had no volume for days before the last big rip
$XTN Chill out and chill some more. It's all temporary.
$XTN buy and HODL
$XTN check out the one month chart.
Perfect bull flag.
$XTN I warned everyone this company sucks
$XTN Bears always win...
Bulls have to be forever bagholders....