Get the Stockscreener App
96.68
0.80%
0.87
State Street Spdr S P Transportation Etf Stock (XTN) Price History
The historical daily chart and data for State Street Spdr S P Transportation Etf stock (XTN), show that the latest closing stock price as of January 08, 2026, is $96.68.
- State Street Spdr S P Transportation Etf all-time high stock price is $100.95, occurred on November 02, 2021.
- The lowest State Street Spdr S P Transportation Etf stock price recorded was $35.86 on January 20, 2016. Since then, State Street Spdr S P Transportation Etf's stock price has risen over 169.60% to $96.68 now.
- The 52-week high stock price for XTN is $97.37, representing a 0.72% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for XTN is $61.95, indicating a -35.92% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Transportation Etf (XTN) stock in the beginning of 2025 was $94.69. The stock closed the year at $67.21, a loss of over -29.02% for the year.
The table below shows more information about XTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $96.65 | $96.39 | $0.26 | 8,272.0 | +0.88% |
| Jan 07, 2026 | $97.37 | $95.78 | $1.59 | 8,777.0 | -1.29% |
| Jan 06, 2026 | $97.31 | $95.07 | $2.24 | 17,873.0 | +2.16% |
| Jan 05, 2026 | $95.67 | $92.75 | $2.92 | 575,088.0 | +2.48% |
| Jan 02, 2026 | $92.75 | $91.22 | $1.53 | 6,834.0 | +1.47% |
| Dec 31, 2025 | $91.84 | $91.28 | $0.5634 | 53,350.0 | -0.61% |
| Dec 30, 2025 | $92.42 | $91.93 | $0.4876 | 7,194.0 | -0.39% |
| Dec 29, 2025 | $92.57 | $91.95 | $0.62 | 5,059.0 | -0.79% |
| Dec 26, 2025 | $93.02 | $92.61 | $0.41 | 3,639.0 | -0.18% |
| Dec 24, 2025 | $93.41 | $92.59 | $0.8199 | 4,374.0 | +0.22% |
| Dec 23, 2025 | $93.73 | $92.99 | $0.74 | 4,199.0 | -1.01% |
| Dec 22, 2025 | $94.08 | $93.32 | $0.76 | 13,380.0 | +0.90% |
| Dec 19, 2025 | $93.24 | $92.26 | $0.98 | 9,644.0 | -0.26% |
| Dec 18, 2025 | $94.00 | $93.34 | $0.6601 | 7,184.0 | +0.95% |
| Dec 17, 2025 | $94.04 | $92.47 | $1.57 | 6,446.0 | -1.19% |
| Dec 16, 2025 | $94.25 | $92.87 | $1.38 | 6,318.0 | -0.03% |
| Dec 15, 2025 | $94.58 | $92.96 | $1.62 | 23,227.0 | -0.47% |
| Dec 12, 2025 | $95.66 | $93.75 | $1.91 | 12,312.0 | -0.53% |
| Dec 11, 2025 | $94.95 | $94.11 | $0.84 | 13,374.0 | +0.48% |
| Dec 10, 2025 | $94.46 | $91.46 | $3.00 | 13,442.0 | +2.73% |
| Dec 09, 2025 | $92.24 | $91.25 | $0.99 | 11,566.0 | -0.29% |
State Street Spdr S P Transportation Etf Stock (XTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Transportation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Transportation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Transportation Etf Stock (XTN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $97.37 | $91.22 | $6.15 | 616,844.0 | +5.78% |
State Street Spdr S P Transportation Etf Stock (XTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.66 | $85.74 | $9.92 | 337,042.0 | +5.88% |
| Nov, 2025 | $87.06 | $79.18 | $7.88 | 159,131.0 | +1.89% |
| Oct, 2025 | $86.95 | $81.21 | $5.74 | 160,245.0 | +1.62% |
| Sep, 2025 | $87.47 | $82.96 | $4.51 | 178,897.0 | -2.65% |
| Aug, 2025 | $87.84 | $79.98 | $7.86 | 242,340.0 | +4.07% |
| Jul, 2025 | $88.30 | $80.28 | $8.02 | 628,898.0 | +2.81% |
| Jun, 2025 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| May, 2025 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| Apr, 2025 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| Mar, 2025 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| Feb, 2025 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| Jan, 2025 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
State Street Spdr S P Transportation Etf Stock (XTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| Nov, 2024 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| Oct, 2024 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| Sep, 2024 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| Aug, 2024 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| Jul, 2024 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| Jun, 2024 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| May, 2024 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| Apr, 2024 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| Mar, 2024 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| Feb, 2024 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| Jan, 2024 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
0.72%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):