Get the Stockscreener App
105.52
1.19%
1.24
After Hours:
105.52
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 September 04, 2026, is $105.52.
- State Street Spdr S P Transportation Etf all-time high stock price is $120.89, occurred on April 22, 2026.
- 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 194.26% to $105.52 now.
- The 52-week high stock price for XTN is $120.89, representing a 14.57% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for XTN is $79.18, indicating a -24.96% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $105.6 | $103.8 | $1.84 | 12,969.0 | +1.19% |
| Sep 03, 2026 | $104.3 | $103.0 | $1.32 | 20,452.0 | +0.87% |
| Sep 02, 2026 | $104.2 | $102.8 | $1.46 | 51,404.0 | +0.65% |
| Sep 01, 2026 | $105.1 | $102.4 | $2.77 | 64,021.0 | -2.76% |
| Aug 31, 2026 | $106.0 | $105.0 | $1.03 | 84,704.0 | -0.88% |
| Aug 28, 2026 | $108.3 | $106.2 | $2.07 | 22,334.0 | -0.41% |
| Aug 27, 2026 | $107.8 | $107.0 | $0.82 | 34,012.0 | -0.76% |
| Aug 26, 2026 | $108.4 | $107.6 | $0.8563 | 13,854.0 | +0.04% |
| Aug 25, 2026 | $108.1 | $107.4 | $0.7212 | 23,520.0 | +0.51% |
| Aug 24, 2026 | $109.0 | $106.7 | $2.28 | 31,190.0 | -0.83% |
| Aug 21, 2026 | $108.3 | $107.3 | $0.955 | 9,560.0 | +1.41% |
| Aug 20, 2026 | $107.3 | $106.3 | $1.04 | 33,231.0 | -0.98% |
| Aug 19, 2026 | $109.2 | $107.7 | $1.45 | 67,069.0 | -0.57% |
| Aug 18, 2026 | $110.6 | $108.3 | $2.33 | 77,762.0 | -2.10% |
| Aug 17, 2026 | $111.7 | $110.6 | $1.09 | 16,713.0 | -0.75% |
| Aug 14, 2026 | $112.7 | $111.3 | $1.42 | 17,566.0 | -0.75% |
| Aug 13, 2026 | $112.6 | $111.2 | $1.38 | 15,103.0 | +1.46% |
| Aug 12, 2026 | $111.1 | $109.8 | $1.28 | 18,291.0 | +0.87% |
| Aug 11, 2026 | $111.0 | $109.5 | $1.47 | 70,352.0 | -0.56% |
| Aug 10, 2026 | $112.4 | $110.3 | $2.11 | 34,315.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $105.6 | $102.4 | $3.27 | 161,815.0 | -0.10% |
| Aug, 2026 | $114.2 | $105.0 | $9.24 | 730,299.0 | -3.13% |
| Jul, 2026 | $118.0 | $107.9 | $10.04 | 870,908.0 | -5.71% |
| Jun, 2026 | $119.5 | $109.6 | $9.84 | 1,870,129.0 | +3.59% |
| May, 2026 | $112.3 | $98.76 | $13.55 | 606,511.0 | +6.73% |
| Apr, 2026 | $120.9 | $92.63 | $28.27 | 2,409,289.0 | +12.46% |
| Mar, 2026 | $102.5 | $87.29 | $15.17 | 858,514.0 | -9.14% |
| Feb, 2026 | $106.7 | $97.18 | $9.48 | 1,070,799.0 | +6.51% |
| Jan, 2026 | $101.0 | $91.22 | $9.76 | 1,541,483.0 | +5.17% |
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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):