Get the Stockscreener App
88.35
0.25%
-0.1251
After Hours:
88.35
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 February 07, 2025, is $88.35.
- 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 146.37% to $88.35 now.
- The 52-week high stock price for XTN is $95.62, representing a 8.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XTN is $71.84, indicating a -18.69% decrease from the current share price, occurred on August 05, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $88.81 | $88.25 | $0.5599 | 5,516.0 | -0.14% |
| Feb 06, 2025 | $89.32 | $88.05 | $1.27 | 9,370.0 | +0.65% |
| Feb 05, 2025 | $88.59 | $87.67 | $0.92 | 9,283.0 | -0.89% |
| Feb 04, 2025 | $88.79 | $87.48 | $1.31 | 45,191.0 | +1.45% |
| Feb 03, 2025 | $88.83 | $86.82 | $2.01 | 19,973.0 | -2.26% |
| Jan 31, 2025 | $91.04 | $89.43 | $1.61 | 11,896.0 | -1.07% |
| Jan 30, 2025 | $90.71 | $89.75 | $0.9606 | 9,935.0 | -0.15% |
| Jan 29, 2025 | $91.13 | $90.12 | $1.01 | 13,740.0 | -0.22% |
| Jan 28, 2025 | $91.31 | $90.38 | $0.9319 | 137,426.0 | -1.52% |
| Jan 27, 2025 | $92.63 | $90.45 | $2.18 | 14,567.0 | +1.06% |
| Jan 24, 2025 | $91.65 | $90.96 | $0.6879 | 13,987.0 | -0.21% |
| Jan 23, 2025 | $91.96 | $91.17 | $0.795 | 15,365.0 | +0.21% |
| Jan 22, 2025 | $92.25 | $91.16 | $1.09 | 6,041.0 | -0.69% |
| Jan 21, 2025 | $91.81 | $90.76 | $1.05 | 20,790.0 | +1.77% |
| Jan 17, 2025 | $91.36 | $90.13 | $1.23 | 8,538.0 | -0.81% |
| Jan 16, 2025 | $91.10 | $90.07 | $1.03 | 15,339.0 | +0.82% |
| Jan 15, 2025 | $91.49 | $90.09 | $1.40 | 13,934.0 | +1.05% |
| Jan 14, 2025 | $89.35 | $88.86 | $0.489 | 10,870.0 | +1.50% |
| Jan 13, 2025 | $88.02 | $86.70 | $1.32 | 12,258.0 | -0.02% |
| Jan 10, 2025 | $88.65 | $87.90 | $0.75 | 46,278.0 | -1.02% |
| Jan 08, 2025 | $89.02 | $87.80 | $1.23 | 12,194.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $89.32 | $86.82 | $2.50 | 94,849.0 | -1.22% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):