Skip to main content

S&P Transportation SPDR (NY: XTN )

77.66 +0.64 (+0.83%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 77.60 77.60 76.72 77.02 4,324 -0.68(-0.88%)
Jun 24, 2024 76.56 78.22 76.56 77.70 6,552 +0.82(+1.07%)
Jun 21, 2024 76.84 76.99 76.75 76.88 19,887 +0.45(+0.59%)
Jun 20, 2024 75.26 76.54 75.26 76.43 45,529 +0.73(+0.96%)
Jun 18, 2024 75.56 76.19 75.56 75.70 3,559 -0.08(-0.10%)
Jun 17, 2024 74.34 75.78 74.34 75.78 9,691 +0.88(+1.17%)
Jun 14, 2024 75.33 75.33 73.92 74.90 10,966 -1.36(-1.78%)
Jun 13, 2024 77.40 77.40 75.64 76.26 5,598 -1.20(-1.54%)
Jun 12, 2024 77.58 78.72 77.25 77.45 43,626 +1.11(+1.45%)
Jun 11, 2024 76.70 76.70 76.01 76.34 7,321 -1.09(-1.41%)
Jun 10, 2024 76.36 77.44 76.36 77.44 2,984 +0.79(+1.03%)
Jun 07, 2024 76.36 76.94 76.36 76.65 14,679 -0.32(-0.41%)
Jun 06, 2024 77.12 77.12 76.86 76.96 16,122 -0.48(-0.62%)
Jun 05, 2024 76.42 77.53 76.42 77.45 7,801 +0.94(+1.23%)
Jun 04, 2024 76.74 77.71 76.46 76.51 7,650 -0.26(-0.34%)
Jun 03, 2024 77.31 77.83 76.21 76.77 4,252 -0.24(-0.31%)
May 31, 2024 76.08 77.01 76.08 77.01 4,514 +1.28(+1.69%)
May 30, 2024 74.84 75.81 74.84 75.73 5,522 +1.01(+1.35%)
May 29, 2024 74.74 74.92 74.42 74.72 6,991 -1.25(-1.64%)
May 28, 2024 76.76 76.76 75.74 75.97 6,084 -0.51(-0.66%)
May 24, 2024 76.11 76.48 76.10 76.48 3,401 +0.70(+0.92%)
May 23, 2024 76.18 76.18 75.43 75.78 12,643 -1.21(-1.57%)
May 22, 2024 76.93 77.36 76.59 76.99 12,974 -0.03(-0.04%)
May 21, 2024 78.09 78.09 77.02 77.02 13,753 -1.41(-1.79%)
May 20, 2024 78.73 79.01 78.38 78.42 9,049 -0.53(-0.67%)
May 17, 2024 79.40 79.58 78.95 78.95 2,523 -0.64(-0.81%)
May 16, 2024 79.46 79.69 79.33 79.59 3,732 -0.04(-0.05%)
May 15, 2024 80.92 80.92 79.63 79.63 3,910 -0.79(-0.98%)
May 14, 2024 80.50 81.25 80.37 80.42 23,772 +0.52(+0.65%)
May 13, 2024 79.65 80.27 79.65 79.90 3,777 +0.71(+0.89%)
May 10, 2024 79.30 79.49 78.95 79.19 6,645 -0.03(-0.04%)
May 09, 2024 78.06 79.22 78.02 79.22 19,382 +0.65(+0.83%)
May 08, 2024 78.05 78.72 78.05 78.57 4,627 -0.02(-0.03%)
May 07, 2024 79.08 79.08 78.58 78.60 4,456 -0.29(-0.37%)
May 06, 2024 78.84 78.89 78.48 78.89 6,661 +0.66(+0.85%)
May 03, 2024 78.92 78.92 78.04 78.22 4,880 +0.73(+0.95%)
May 02, 2024 76.10 77.85 76.10 77.49 6,772 +2.19(+2.91%)
May 01, 2024 75.24 76.61 74.97 75.30 11,084 -0.11(-0.15%)
Apr 30, 2024 76.84 76.84 75.38 75.41 6,042 -1.94(-2.51%)
Apr 29, 2024 77.30 77.45 77.15 77.35 3,809 +0.24(+0.31%)
Apr 26, 2024 77.35 77.54 76.89 77.11 5,148 -0.98(-1.25%)
Apr 25, 2024 76.85 78.30 76.85 78.08 4,721 +0.36(+0.46%)
Apr 24, 2024 78.73 78.78 77.08 77.72 14,604 -1.54(-1.95%)
Apr 23, 2024 78.14 79.66 78.14 79.27 3,668 +0.31(+0.39%)
Apr 22, 2024 78.18 79.32 78.18 78.96 11,788 +0.98(+1.25%)
Apr 19, 2024 76.98 78.23 76.98 77.99 3,317 +0.62(+0.80%)
Apr 18, 2024 78.00 78.47 77.21 77.37 4,200 -0.29(-0.37%)
Apr 17, 2024 78.27 78.43 77.21 77.65 49,185 -0.90(-1.15%)
Apr 16, 2024 78.36 78.68 77.97 78.56 5,693 -0.61(-0.76%)
Apr 15, 2024 80.26 80.26 79.07 79.16 3,849 -0.58(-0.73%)
Apr 12, 2024 80.81 80.81 79.51 79.74 8,230 -1.81(-2.21%)
Apr 11, 2024 80.85 81.68 80.85 81.55 4,433 +0.86(+1.06%)
Apr 10, 2024 81.95 82.20 80.45 80.69 4,321 -2.56(-3.08%)
Apr 09, 2024 82.75 83.25 82.69 83.25 2,747 +0.68(+0.82%)
Apr 08, 2024 82.31 83.04 82.31 82.57 4,343 +0.51(+0.63%)
Apr 05, 2024 81.18 82.16 81.18 82.06 2,220 +0.78(+0.96%)
Apr 04, 2024 82.87 83.47 80.96 81.28 7,283 -0.93(-1.13%)
Apr 03, 2024 81.52 82.49 81.52 82.22 39,593 +0.50(+0.61%)
Apr 02, 2024 82.62 82.62 81.52 81.72 6,225 -1.64(-1.96%)
Apr 01, 2024 84.70 84.70 83.32 83.35 5,824 -1.24(-1.46%)
Mar 28, 2024 83.76 84.97 83.76 84.59 31,713 +0.85(+1.01%)
Mar 27, 2024 82.90 83.74 82.62 83.74 3,637 +1.37(+1.66%)
Mar 26, 2024 82.81 82.83 82.34 82.37 3,035 -0.05(-0.06%)
Mar 25, 2024 82.42 82.42 81.98 82.42 4,671 +0.05(+0.06%)
Mar 22, 2024 82.96 83.04 82.28 82.37 48,202 -0.38(-0.46%)
Mar 21, 2024 81.89 82.83 81.72 82.75 8,717 +1.41(+1.73%)
Mar 20, 2024 79.16 81.53 79.14 81.35 23,254 +1.83(+2.30%)
Mar 19, 2024 79.01 79.60 78.91 79.52 4,076 +0.20(+0.25%)
Mar 18, 2024 80.02 80.17 79.21 79.32 6,485 -0.64(-0.81%)
Mar 15, 2024 80.25 80.46 79.94 79.97 6,439 -0.49(-0.61%)
Mar 14, 2024 80.51 80.51 79.96 80.45 11,045 -1.30(-1.59%)
Mar 13, 2024 81.72 82.20 81.70 81.76 4,741 -0.14(-0.17%)
Mar 12, 2024 81.48 81.89 81.48 81.89 10,035 -0.15(-0.18%)
Mar 11, 2024 82.02 82.14 81.63 82.05 6,329 -0.13(-0.16%)
Mar 08, 2024 83.46 83.93 82.08 82.18 7,420 -0.94(-1.13%)
Mar 07, 2024 82.58 83.17 82.58 83.11 8,332 +0.93(+1.13%)
Mar 06, 2024 81.77 82.80 81.72 82.19 14,179 +0.94(+1.15%)
Mar 05, 2024 81.35 81.85 81.05 81.25 19,272 -0.45(-0.55%)
Mar 04, 2024 82.00 82.40 81.67 81.70 6,620 -0.36(-0.44%)
Mar 01, 2024 82.27 82.27 81.64 82.06 10,910 -0.38(-0.46%)
Feb 29, 2024 81.64 82.48 81.64 82.43 2,791 +0.68(+0.83%)
Feb 28, 2024 82.20 82.32 81.73 81.76 3,807 -0.91(-1.10%)
Feb 27, 2024 82.47 83.13 82.47 82.66 34,321 +0.32(+0.39%)
Feb 26, 2024 82.42 82.86 82.34 82.34 14,261 -0.41(-0.49%)
Feb 23, 2024 82.86 83.11 82.39 82.75 10,160 +0.09(+0.11%)
Feb 22, 2024 82.53 82.71 82.52 82.66 4,317 +0.72(+0.88%)
Feb 21, 2024 81.36 81.96 81.36 81.94 6,004 +0.20(+0.24%)
Feb 20, 2024 82.19 82.19 81.49 81.74 18,867 -0.78(-0.94%)
Feb 16, 2024 83.40 83.60 82.52 82.52 9,458 -1.53(-1.82%)
Feb 15, 2024 83.40 84.25 83.21 84.06 9,959 +0.96(+1.15%)
Feb 14, 2024 82.49 83.18 82.45 83.10 30,692 +1.52(+1.87%)
Feb 13, 2024 81.62 82.05 81.02 81.58 18,005 -1.66(-2.00%)
Feb 12, 2024 82.70 83.36 82.70 83.24 9,109 +0.56(+0.67%)
Feb 09, 2024 82.43 82.82 81.81 82.68 14,228 +0.44(+0.53%)
Feb 08, 2024 81.86 82.25 81.13 82.25 53,725 +0.35(+0.43%)
Feb 07, 2024 81.68 82.30 81.68 81.90 16,346 +0.40(+0.49%)
Feb 06, 2024 79.18 81.66 79.18 81.50 10,483 +2.27(+2.86%)
Feb 05, 2024 79.98 79.98 78.92 79.23 8,496 -1.00(-1.24%)
Feb 02, 2024 78.36 80.50 77.92 80.22 24,930 +1.21(+1.54%)
Feb 01, 2024 78.65 79.01 77.24 79.01 13,569 +0.79(+1.01%)
Jan 31, 2024 79.38 80.06 78.22 78.22 11,971 -1.40(-1.76%)
Jan 30, 2024 79.73 79.93 79.50 79.63 19,181 -0.91(-1.12%)
Jan 29, 2024 79.95 80.53 79.82 80.53 11,246 +0.35(+0.44%)
Jan 26, 2024 80.58 80.62 79.99 80.18 5,496 -0.35(-0.43%)
Jan 25, 2024 80.65 80.96 80.01 80.53 10,329 +1.38(+1.75%)
Jan 24, 2024 80.68 80.86 79.08 79.15 10,759 -0.90(-1.12%)
Jan 23, 2024 80.81 81.16 80.05 80.05 8,283 +0.06(+0.07%)
Jan 22, 2024 78.96 80.09 78.96 79.99 12,589 +1.70(+2.17%)
Jan 19, 2024 78.26 78.50 77.16 78.28 8,292 +0.44(+0.56%)
Jan 18, 2024 76.79 77.95 76.58 77.84 17,731 +1.52(+1.99%)
Jan 17, 2024 76.45 76.45 75.94 76.32 13,441 -1.17(-1.52%)
Jan 16, 2024 78.61 78.61 76.91 77.50 8,535 -1.69(-2.14%)
Jan 12, 2024 79.77 79.77 79.05 79.19 6,087 -1.16(-1.45%)
Jan 11, 2024 80.26 80.54 79.53 80.35 5,060 -0.37(-0.46%)
Jan 10, 2024 80.48 80.73 80.23 80.73 6,157 +0.06(+0.08%)
Jan 09, 2024 80.90 81.16 80.63 80.66 7,174 -1.09(-1.34%)
Jan 08, 2024 80.31 81.81 80.31 81.76 9,664 +1.13(+1.40%)
Jan 05, 2024 80.14 81.26 80.14 80.63 7,752 +0.41(+0.51%)
Jan 04, 2024 79.88 80.72 79.88 80.21 10,358 +0.33(+0.41%)
Jan 03, 2024 80.93 80.93 79.89 79.89 10,090 -1.91(-2.34%)
Jan 02, 2024 82.80 82.80 81.47 81.80 8,637 -1.30(-1.57%)
Dec 29, 2023 83.94 84.16 82.97 83.10 36,156 -1.06(-1.25%)
Dec 28, 2023 83.94 84.34 83.94 84.16 9,843 -0.02(-0.02%)
Dec 27, 2023 84.57 84.60 84.10 84.18 7,423 -0.37(-0.44%)
Dec 26, 2023 84.46 84.89 84.46 84.55 6,327 +0.17(+0.21%)
Dec 22, 2023 84.26 84.91 84.02 84.38 8,225 +0.44(+0.52%)
Dec 21, 2023 83.10 83.95 83.10 83.94 9,029 +1.78(+2.17%)
Dec 20, 2023 82.63 84.07 82.16 82.16 13,810 -1.19(-1.43%)
Dec 19, 2023 82.42 83.52 82.42 83.35 9,056 +1.01(+1.22%)
Dec 18, 2023 82.69 82.94 82.20 82.34 14,654 -0.20(-0.25%)
Dec 15, 2023 82.17 83.25 82.17 82.55 15,302 +0.21(+0.25%)
Dec 14, 2023 81.12 82.71 81.12 82.34 23,933 +1.90(+2.36%)
Dec 13, 2023 79.22 80.47 77.82 80.44 6,820 +1.09(+1.38%)
Dec 12, 2023 79.16 79.84 79.05 79.35 7,219 +0.07(+0.09%)
Dec 11, 2023 78.45 79.32 78.45 79.28 12,300 +0.74(+0.94%)
Dec 08, 2023 78.46 78.98 78.33 78.54 16,588 -0.11(-0.14%)
Dec 07, 2023 78.20 78.65 78.09 78.65 6,029 +0.91(+1.18%)
Dec 06, 2023 78.39 78.89 77.70 77.74 12,128 -0.06(-0.08%)
Dec 05, 2023 79.01 79.01 77.73 77.80 19,119 -1.84(-2.31%)
Dec 04, 2023 78.58 79.87 78.47 79.64 16,579 +2.75(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.