Get the Stockscreener App
65.47
3.27%
-2.325
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 April 21, 2025, is $65.47.
- 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 82.56% to $65.47 now.
- The 52-week high stock price for XTN is $95.62, representing a 46.06% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XTN is $61.95, indicating a -5.37% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $66.24 | $64.96 | $1.28 | 32,539.0 | -3.43% |
| Apr 17, 2025 | $68.22 | $66.31 | $1.91 | 6,693.0 | +3.18% |
| Apr 16, 2025 | $66.45 | $64.45 | $2.00 | 21,729.0 | -1.37% |
| Apr 15, 2025 | $67.97 | $66.41 | $1.56 | 12,194.0 | -1.03% |
| Apr 14, 2025 | $68.38 | $66.74 | $1.64 | 19,987.0 | +0.43% |
| Apr 11, 2025 | $67.02 | $64.68 | $2.34 | 9,095.0 | +0.30% |
| Apr 10, 2025 | $68.82 | $65.31 | $3.51 | 24,631.0 | -5.58% |
| Apr 09, 2025 | $71.28 | $62.62 | $8.66 | 42,416.0 | +12.73% |
| Apr 08, 2025 | $66.97 | $61.95 | $5.02 | 16,115.0 | -3.56% |
| Apr 07, 2025 | $65.75 | $62.42 | $3.33 | 225,991.0 | -0.81% |
| Apr 04, 2025 | $66.11 | $63.54 | $2.57 | 24,317.0 | -3.48% |
| Apr 03, 2025 | $72.50 | $67.92 | $4.58 | 45,253.0 | -10.02% |
| Apr 02, 2025 | $75.77 | $73.93 | $1.84 | 18,183.0 | +2.46% |
| Apr 01, 2025 | $73.74 | $72.76 | $0.978 | 6,780.0 | -0.16% |
| Mar 31, 2025 | $74.07 | $72.40 | $1.67 | 22,531.0 | -0.28% |
| Mar 28, 2025 | $75.80 | $73.99 | $1.81 | 20,962.0 | -2.60% |
| Mar 27, 2025 | $76.54 | $76.04 | $0.50 | 3,198.0 | +0.02% |
| Mar 26, 2025 | $76.09 | $75.42 | $0.672 | 5,798.0 | +0.03% |
| Mar 25, 2025 | $77.04 | $75.78 | $1.26 | 12,900.0 | -1.09% |
| Mar 24, 2025 | $76.86 | $76.10 | $0.76 | 17,563.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $75.77 | $61.95 | $13.82 | 505,923.0 | -11.37% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):