NYSEARCA:XTN
SPDR(R) S&P(R) TRANSPORTATION SPDR(R) ETF Price (Quote)
$77.91
+0.380 (+0.490%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.14 | $85.15 | Friday, 19th Apr 2024 XTN stock ended at $77.91. This is 0.490% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $77.14 to a day high of $78.40. |
| 90 days | $77.14 | $85.15 | |
| 52 weeks | $66.75 | $88.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $77.14 | $78.40 | $77.14 | $77.91 | 3 245 |
| 2024-04-18 | $78.17 | $78.64 | $77.37 | $77.53 | 4 134 |
| 2024-04-17 | $78.44 | $78.44 | $77.59 | $77.82 | 21 951 |
| 2024-04-16 | $78.53 | $78.85 | $78.14 | $78.79 | 5 544 |
| 2024-04-15 | $80.43 | $80.43 | $79.24 | $79.33 | 3 791 |
| 2024-04-12 | $80.98 | $80.98 | $79.68 | $79.91 | 8 213 |
| 2024-04-11 | $81.02 | $81.85 | $81.02 | $81.72 | 4 424 |
| 2024-04-10 | $82.12 | $82.38 | $80.62 | $80.86 | 4 312 |
| 2024-04-09 | $82.93 | $83.43 | $82.87 | $83.43 | 2 742 |
| 2024-04-08 | $82.49 | $83.22 | $82.49 | $82.75 | 4 334 |
| 2024-04-05 | $81.35 | $82.33 | $81.35 | $82.23 | 2 215 |
| 2024-04-04 | $83.05 | $83.65 | $81.13 | $81.50 | 7 268 |
| 2024-04-03 | $81.69 | $82.67 | $81.69 | $82.39 | 39 509 |
| 2024-04-02 | $82.80 | $82.80 | $81.74 | $81.89 | 6 212 |
| 2024-04-01 | $84.88 | $84.88 | $83.50 | $83.53 | 5 812 |
| 2024-03-28 | $83.94 | $85.15 | $83.94 | $84.77 | 31 646 |
| 2024-03-27 | $83.08 | $83.92 | $82.80 | $83.92 | 3 625 |
| 2024-03-26 | $82.99 | $82.99 | $82.55 | $82.55 | 3 029 |
| 2024-03-25 | $82.60 | $82.60 | $82.16 | $82.60 | 4 662 |
| 2024-03-22 | $83.14 | $83.22 | $82.45 | $82.55 | 48 053 |
| 2024-03-21 | $82.06 | $82.96 | $81.90 | $82.93 | 8 699 |
| 2024-03-20 | $79.33 | $81.70 | $79.31 | $81.52 | 23 205 |
| 2024-03-19 | $79.18 | $79.77 | $79.08 | $79.69 | 4 068 |
| 2024-03-18 | $80.20 | $80.20 | $79.38 | $79.49 | 6 157 |
| 2024-03-15 | $80.63 | $80.84 | $80.31 | $80.34 | 6 409 |
