loading

Spdr S P Transportation Etf Stock (XTN) Price History

The historical daily chart and data for Spdr S P Transportation Etf stock (XTN), show that the latest closing stock price as of August 22, 2025, is $87.54.
  • Spdr S P Transportation Etf all-time high stock price is $100.95, occurred on November 02, 2021.
  • The lowest Spdr S P Transportation Etf stock price recorded was $35.86 on January 20, 2016. Since then, Spdr S P Transportation Etf's stock price has risen over 144.12% to $87.54 now.
  • The 52-week high stock price for XTN is $95.62, representing a 9.23% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for XTN is $61.95, indicating a -29.23% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Spdr S P Transportation Etf (XTN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $87.84 $83.91 $3.93 12,510.0 +5.11%
Aug 21, 2025 $83.40 $82.24 $1.16 7,347.0 -0.13%
Aug 20, 2025 $84.67 $83.33 $1.34 6,100.0 -2.16%
Aug 19, 2025 $86.42 $84.63 $1.79 3,221.0 +0.70%
Aug 18, 2025 $84.91 $84.55 $0.3593 6,130.0 -0.09%
Aug 15, 2025 $85.44 $84.70 $0.74 2,893.0 -0.39%
Aug 14, 2025 $85.05 $84.24 $0.8084 9,909.0 -1.17%
Aug 13, 2025 $86.06 $84.61 $1.45 12,746.0 +2.09%
Aug 12, 2025 $84.30 $81.49 $2.81 28,498.0 +5.11%
Aug 11, 2025 $81.33 $79.98 $1.35 10,089.0 -0.95%
Aug 08, 2025 $82.00 $80.97 $1.03 3,984.0 -1.20%
Aug 07, 2025 $83.77 $81.76 $2.01 16,616.0 -1.57%
Aug 06, 2025 $83.29 $82.32 $0.97 42,761.0 +0.34%
Aug 05, 2025 $82.97 $81.65 $1.32 8,603.0 +0.89%
Aug 04, 2025 $82.54 $81.24 $1.30 23,328.0 +2.12%
Aug 01, 2025 $81.55 $80.23 $1.32 6,228.0 -2.69%
Jul 31, 2025 $82.92 $82.20 $0.7184 13,509.0 -0.32%
Jul 30, 2025 $85.00 $82.67 $2.33 7,461.0 -2.83%
Jul 29, 2025 $86.82 $83.49 $3.33 6,778.0 -1.80%
Jul 28, 2025 $87.75 $86.97 $0.7825 8,524.0 -0.65%
Jul 25, 2025 $87.61 $86.39 $1.22 10,718.0 +1.02%
Jul 24, 2025 $87.47 $86.22 $1.25 10,113.0 -1.09%

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 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 Spdr S P Transportation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr S P Transportation Etf Stock (XTN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $87.84 $79.98 $7.86 213,473.0 +5.78%
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%

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%

Spdr S P Transportation Etf Stock (XTN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $85.31 $74.56 $10.75 278,658.0 +11.78%
Nov, 2023 $75.03 $66.88 $8.16 280,091.0 +10.55%
Oct, 2023 $75.71 $66.75 $8.96 310,919.0 -9.82%
Sep, 2023 $81.21 $73.58 $7.63 349,418.0 -6.86%
Aug, 2023 $87.72 $78.23 $9.49 405,971.0 -8.62%
Jul, 2023 $88.14 $81.58 $6.56 645,687.0 +5.12%
Jun, 2023 $84.03 $71.86 $12.17 635,814.0 +16.37%
May, 2023 $74.19 $70.56 $3.63 513,570.0 -1.24%
Apr, 2023 $73.80 $69.05 $4.75 593,775.0 +0.54%
Mar, 2023 $78.97 $67.50 $11.48 986,828.0 -5.54%
Feb, 2023 $83.42 $75.58 $7.84 550,317.0 -0.78%
Jan, 2023 $77.32 $66.21 $11.11 3,464,707.0 +15.04%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):