NYSEARCA:XTN
SPDR(R) S&P(R) TRANSPORTATION SPDR(R) ETF Price (Quote)
$77.65
+2.19 (+2.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.15 | $83.65 | Thursday, 2nd May 2024 XTN stock ended at $77.65. This is 2.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.30% from a day low at $76.26 to a day high of $78.02. |
| 90 days | $75.15 | $85.15 | |
| 52 weeks | $66.75 | $88.14 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $81.74 | $82.35 | $81.74 | $82.18 | 5 977 |
| Feb 20, 2024 | $82.57 | $82.57 | $81.87 | $82.13 | 18 780 |
| Feb 16, 2024 | $83.79 | $83.99 | $82.91 | $82.91 | 9 413 |
| Feb 15, 2024 | $83.79 | $84.65 | $83.79 | $84.45 | 9 913 |
| Feb 14, 2024 | $82.88 | $83.57 | $82.88 | $83.49 | 30 549 |
| Feb 13, 2024 | $82.00 | $82.44 | $81.40 | $81.96 | 17 740 |
| Feb 12, 2024 | $83.09 | $83.75 | $83.09 | $83.63 | 9 067 |
| Feb 09, 2024 | $82.82 | $83.19 | $82.19 | $83.07 | 14 161 |
| Feb 08, 2024 | $82.24 | $82.63 | $81.51 | $82.63 | 29 364 |
| Feb 07, 2024 | $82.06 | $82.69 | $82.06 | $82.28 | 16 270 |
| Feb 06, 2024 | $79.55 | $82.04 | $79.55 | $81.88 | 10 434 |
| Feb 05, 2024 | $80.35 | $80.35 | $79.29 | $79.60 | 8 457 |
| Feb 02, 2024 | $78.73 | $80.88 | $78.28 | $80.60 | 24 814 |
| Feb 01, 2024 | $79.02 | $79.38 | $77.60 | $79.38 | 13 506 |
| Jan 31, 2024 | $79.75 | $80.44 | $78.59 | $78.59 | 11 916 |
| Jan 30, 2024 | $80.10 | $80.30 | $79.88 | $80.00 | 19 092 |
| Jan 29, 2024 | $80.32 | $80.91 | $80.19 | $80.91 | 11 194 |
| Jan 26, 2024 | $80.96 | $81.00 | $80.37 | $80.60 | 5 328 |
| Jan 25, 2024 | $81.03 | $81.34 | $80.44 | $80.91 | 10 281 |
| Jan 24, 2024 | $81.06 | $81.24 | $79.49 | $79.52 | 10 709 |
| Jan 23, 2024 | $81.19 | $81.19 | $80.42 | $80.42 | 8 245 |
| Jan 22, 2024 | $79.33 | $80.47 | $79.33 | $80.36 | 12 531 |
| Jan 19, 2024 | $78.63 | $78.86 | $77.52 | $78.65 | 8 254 |
| Jan 18, 2024 | $77.15 | $78.32 | $76.94 | $78.19 | 17 649 |
| Jan 17, 2024 | $76.81 | $76.81 | $76.30 | $76.68 | 13 379 |
