Get the Stockscreener App
76.80
0.81%
-0.63
After Hours:
76.79
-0.010
-0.01%
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 May 30, 2025, is $76.80.
- 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 114.17% to $76.80 now.
- The 52-week high stock price for XTN is $95.62, representing a 24.51% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XTN is $61.95, indicating a -19.34% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $77.49 | $76.58 | $0.909 | 10,311.0 | -0.81% |
| May 29, 2025 | $78.18 | $77.19 | $0.99 | 4,856.0 | -0.13% |
| May 28, 2025 | $78.23 | $77.45 | $0.78 | 7,068.0 | -0.28% |
| May 27, 2025 | $77.81 | $76.29 | $1.52 | 328,208.0 | +3.20% |
| May 23, 2025 | $75.54 | $74.36 | $1.18 | 6,764.0 | -0.74% |
| May 22, 2025 | $76.18 | $74.93 | $1.25 | 8,017.0 | +0.84% |
| May 21, 2025 | $77.04 | $75.09 | $1.95 | 12,181.0 | -3.55% |
| May 20, 2025 | $78.72 | $77.79 | $0.93 | 13,117.0 | -0.94% |
| May 19, 2025 | $78.78 | $77.88 | $0.90 | 10,401.0 | -0.44% |
| May 16, 2025 | $79.23 | $78.37 | $0.8579 | 8,864.0 | +1.30% |
| May 15, 2025 | $78.29 | $77.38 | $0.91 | 41,260.0 | -0.57% |
| May 14, 2025 | $78.98 | $78.13 | $0.8549 | 34,087.0 | -0.34% |
| May 13, 2025 | $79.28 | $78.27 | $1.02 | 38,638.0 | +0.43% |
| May 12, 2025 | $79.13 | $77.66 | $1.47 | 65,138.0 | +6.23% |
| May 09, 2025 | $74.22 | $73.41 | $0.81 | 33,906.0 | +0.76% |
| May 08, 2025 | $73.82 | $71.61 | $2.21 | 10,201.0 | +3.43% |
| May 07, 2025 | $71.31 | $70.62 | $0.6861 | 19,577.0 | +0.77% |
| May 06, 2025 | $70.96 | $70.14 | $0.82 | 72,295.0 | -1.95% |
| May 05, 2025 | $72.58 | $71.32 | $1.26 | 31,702.0 | -0.44% |
| May 02, 2025 | $72.64 | $70.17 | $2.47 | 40,397.0 | +4.30% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $79.28 | $68.85 | $10.43 | 932,234.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):