State Street Spdr S P Transportation Etf (XTN)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 06, 2026, is $104.68.

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 191.91% to $104.68 now.
The 52-week high stock price for XTN is $120.89, representing a 15.49% increase from the current share price, occurred on April 22, 2026.
The 52-week low stock price for XTN is $70.14, indicating a -33.00% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$105.1	$103.4	$1.75	45,774.0	+3.54%
May 05, 2026	$101.4	$100.0	$1.37	36,012.0	+2.31%
May 04, 2026	$103.3	$98.80	$4.46	28,606.0	-5.06%
May 01, 2026	$105.0	$104.0	$1.05	47,585.0	-0.49%
Apr 30, 2026	$104.7	$103.0	$1.67	35,034.0	+1.73%
Apr 29, 2026	$104.2	$102.3	$1.95	32,176.0	-1.49%
Apr 28, 2026	$105.3	$104.1	$1.24	25,940.0	-0.32%
Apr 27, 2026	$106.2	$104.7	$1.54	42,795.0	-0.23%
Apr 24, 2026	$106.1	$104.7	$1.46	30,345.0	-0.57%
Apr 23, 2026	$109.8	$104.8	$5.04	106,272.0	-3.62%
Apr 22, 2026	$120.9	$109.1	$11.77	338,635.0	-6.86%
Apr 21, 2026	$120.2	$111.8	$8.39	239,088.0	+0.81%
Apr 20, 2026	$116.7	$112.4	$4.25	18,163.0	+2.80%
Apr 17, 2026	$114.6	$111.7	$2.97	38,692.0	+3.71%
Apr 16, 2026	$109.5	$106.3	$3.19	39,095.0	+3.29%
Apr 15, 2026	$107.0	$104.5	$2.52	484,611.0	-0.96%
Apr 14, 2026	$107.0	$103.7	$3.37	27,178.0	+2.86%
Apr 13, 2026	$104.0	$100.6	$3.41	41,423.0	+1.91%
Apr 10, 2026	$102.5	$101.1	$1.33	10,194.0	-0.32%
Apr 09, 2026	$102.4	$100.7	$1.69	590,793.0	+0.60%
Apr 08, 2026	$104.0	$101.0	$3.01	162,550.0	+4.03%
Apr 07, 2026	$98.08	$96.01	$2.07	44,594.0	+0.88%

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
May, 2026	$105.1	$98.80	$6.35	203,751.0	+0.09%
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%