NYSEARCA:XTN
SPDR(R) S&P(R) TRANSPORTATION SPDR(R) ETF Price (Quote)
$79.13
+1.22 (+1.57%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.14 | $85.15 | Monday, 22nd Apr 2024 XTN stock ended at $79.13. This is 1.57% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.46% from a day low at $78.35 to a day high of $79.49. |
| 90 days | $77.14 | $85.15 | |
| 52 weeks | $66.75 | $88.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $78.35 | $79.49 | $78.35 | $79.13 | 11 763 |
| Apr 19, 2024 | $77.14 | $78.40 | $77.14 | $77.91 | 3 245 |
| Apr 18, 2024 | $78.17 | $78.64 | $77.37 | $77.53 | 4 134 |
| Apr 17, 2024 | $78.44 | $78.44 | $77.59 | $77.82 | 21 951 |
| Apr 16, 2024 | $78.53 | $78.85 | $78.14 | $78.79 | 5 544 |
| Apr 15, 2024 | $80.43 | $80.43 | $79.24 | $79.33 | 3 791 |
| Apr 12, 2024 | $80.98 | $80.98 | $79.68 | $79.91 | 8 213 |
| Apr 11, 2024 | $81.02 | $81.85 | $81.02 | $81.72 | 4 424 |
| Apr 10, 2024 | $82.12 | $82.38 | $80.62 | $80.86 | 4 312 |
| Apr 09, 2024 | $82.93 | $83.43 | $82.87 | $83.43 | 2 742 |
| Apr 08, 2024 | $82.49 | $83.22 | $82.49 | $82.75 | 4 334 |
| Apr 05, 2024 | $81.35 | $82.33 | $81.35 | $82.23 | 2 215 |
| Apr 04, 2024 | $83.05 | $83.65 | $81.13 | $81.50 | 7 268 |
| Apr 03, 2024 | $81.69 | $82.67 | $81.69 | $82.39 | 39 509 |
| Apr 02, 2024 | $82.80 | $82.80 | $81.74 | $81.89 | 6 212 |
| Apr 01, 2024 | $84.88 | $84.88 | $83.50 | $83.53 | 5 812 |
| Mar 28, 2024 | $83.94 | $85.15 | $83.94 | $84.77 | 31 646 |
| Mar 27, 2024 | $83.08 | $83.92 | $82.80 | $83.92 | 3 625 |
| Mar 26, 2024 | $82.99 | $82.99 | $82.55 | $82.55 | 3 029 |
| Mar 25, 2024 | $82.60 | $82.60 | $82.16 | $82.60 | 4 662 |
| Mar 22, 2024 | $83.14 | $83.22 | $82.45 | $82.55 | 48 053 |
| Mar 21, 2024 | $82.06 | $82.96 | $81.90 | $82.93 | 8 699 |
| Mar 20, 2024 | $79.33 | $81.70 | $79.31 | $81.52 | 23 205 |
| Mar 19, 2024 | $79.18 | $79.77 | $79.08 | $79.69 | 4 068 |
| Mar 18, 2024 | $80.20 | $80.20 | $79.38 | $79.49 | 6 157 |
