Skip to main content

S&P Transportation SPDR (NY: XTN )

77.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.31 51.13 50.15 50.94 18,471 +0.56(+1.11%)
Jun 29, 2020 49.08 50.38 48.54 50.38 12,883 +1.75(+3.61%)
Jun 26, 2020 49.61 49.61 48.23 48.63 301,561 -1.00(-2.02%)
Jun 25, 2020 48.87 49.66 48.18 49.63 21,414 +0.38(+0.76%)
Jun 24, 2020 50.55 50.77 49.10 49.25 16,994 -2.18(-4.23%)
Jun 23, 2020 51.27 51.50 50.79 51.43 11,087 +0.59(+1.16%)
Jun 22, 2020 50.96 51.00 50.31 50.84 30,688 -0.47(-0.91%)
Jun 19, 2020 53.26 53.26 50.80 51.31 32,121 -0.97(-1.86%)
Jun 18, 2020 51.56 52.48 51.45 52.28 11,213 +0.08(+0.15%)
Jun 17, 2020 52.11 52.65 52.11 52.21 10,158 -0.06(-0.11%)
Jun 16, 2020 53.53 53.53 51.85 52.27 73,248 +0.76(+1.48%)
Jun 15, 2020 49.02 51.72 48.84 51.50 53,216 +0.68(+1.34%)
Jun 12, 2020 51.44 51.82 49.64 50.82 31,705 +1.58(+3.20%)
Jun 11, 2020 50.52 51.31 49.06 49.24 93,481 -4.52(-8.41%)
Jun 10, 2020 54.75 54.78 52.95 53.76 45,106 -1.50(-2.72%)
Jun 09, 2020 55.77 55.77 54.35 55.27 40,736 -1.58(-2.78%)
Jun 08, 2020 57.10 57.22 56.16 56.84 46,509 +1.22(+2.20%)
Jun 05, 2020 57.41 57.41 55.34 55.62 107,071 +1.46(+2.70%)
Jun 04, 2020 52.97 54.39 52.91 54.16 115,145 +1.40(+2.66%)
Jun 03, 2020 52.01 53.12 52.01 52.75 45,161 +1.63(+3.20%)
Jun 02, 2020 51.09 51.44 50.77 51.12 16,353 +0.62(+1.22%)
Jun 01, 2020 50.01 50.85 50.01 50.50 484,735 +0.29(+0.57%)
May 29, 2020 49.66 50.38 49.54 50.21 22,661 +0.13(+0.27%)
May 28, 2020 51.54 51.54 49.84 50.08 50,719 -0.92(-1.81%)
May 27, 2020 50.87 51.10 49.70 51.00 73,815 +1.71(+3.47%)
May 26, 2020 48.96 49.69 48.57 49.29 101,390 +1.98(+4.19%)
May 22, 2020 47.06 47.38 46.61 47.31 14,033 +0.28(+0.59%)
May 21, 2020 47.11 47.37 46.63 47.03 26,615 +0.10(+0.22%)
May 20, 2020 46.31 47.56 46.31 46.93 39,714 +1.15(+2.50%)
May 19, 2020 46.39 46.90 45.77 45.78 39,508 -0.60(-1.29%)
May 18, 2020 44.73 46.50 44.73 46.38 58,661 +3.27(+7.59%)
May 15, 2020 43.19 43.56 42.76 43.11 9,251 -0.27(-0.62%)
May 14, 2020 42.35 43.38 41.32 43.38 27,641 +0.13(+0.31%)
May 13, 2020 44.41 44.41 42.62 43.24 41,687 -1.22(-2.75%)
May 12, 2020 46.27 46.27 44.46 44.46 33,407 -1.45(-3.16%)
May 11, 2020 46.01 46.32 45.36 45.91 26,904 -0.45(-0.98%)
May 08, 2020 45.43 46.44 45.43 46.37 19,335 +1.80(+4.04%)
May 07, 2020 44.64 45.14 44.39 44.57 22,064 +0.88(+2.00%)
May 06, 2020 44.47 44.69 43.67 43.69 16,511 -0.56(-1.26%)
May 05, 2020 44.87 45.15 44.14 44.25 38,626 +0.33(+0.74%)
May 04, 2020 43.45 43.98 43.00 43.92 25,887 -0.74(-1.66%)
May 01, 2020 45.21 45.21 44.31 44.66 38,254 -1.55(-3.35%)
Apr 30, 2020 47.26 47.26 46.21 46.21 50,152 -1.63(-3.40%)
Apr 29, 2020 47.14 48.22 47.14 47.84 46,943 +1.84(+3.99%)
Apr 28, 2020 46.17 46.47 45.32 46.00 66,959 +0.93(+2.07%)
Apr 27, 2020 43.76 45.50 43.76 45.07 117,878 +1.54(+3.53%)
Apr 24, 2020 43.13 43.72 42.61 43.53 282,960 +0.84(+1.96%)
Apr 23, 2020 42.71 43.31 42.60 42.69 18,004 +0.61(+1.44%)
Apr 22, 2020 43.21 43.21 42.00 42.09 16,102 +0.01(+0.02%)
Apr 21, 2020 41.63 42.20 41.61 42.08 20,598 -0.60(-1.40%)
Apr 20, 2020 42.81 43.58 42.33 42.67 35,130 -1.32(-3.00%)
Apr 17, 2020 44.13 44.44 43.57 43.99 40,749 +1.41(+3.32%)
Apr 16, 2020 43.22 43.22 41.78 42.58 26,682 -0.40(-0.94%)
Apr 15, 2020 43.03 43.28 42.37 42.98 33,831 -0.93(-2.12%)
Apr 14, 2020 43.95 44.70 43.60 43.91 54,176 +0.70(+1.63%)
Apr 13, 2020 45.08 45.08 42.82 43.21 41,482 -1.52(-3.40%)
Apr 09, 2020 44.64 45.72 43.97 44.73 54,991 +1.23(+2.83%)
Apr 08, 2020 43.07 43.77 42.26 43.50 47,723 +1.43(+3.41%)
Apr 07, 2020 43.39 43.86 41.84 42.07 292,427 +1.17(+2.87%)
Apr 06, 2020 39.92 41.06 39.61 40.89 38,932 +2.96(+7.81%)
Apr 03, 2020 38.66 39.32 37.42 37.93 21,518 -1.14(-2.93%)
Apr 02, 2020 39.16 39.81 38.33 39.08 25,828 -0.22(-0.56%)
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.