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 |
| Jan 16, 2024 | $78.98 | $78.98 | $77.27 | $77.86 | 8 496 |
| Jan 12, 2024 | $80.14 | $80.14 | $79.42 | $79.56 | 6 059 |
| Jan 11, 2024 | $80.64 | $80.92 | $79.90 | $80.73 | 5 037 |
| Jan 10, 2024 | $80.86 | $81.10 | $80.75 | $81.10 | 6 129 |
| Jan 09, 2024 | $81.28 | $81.54 | $81.02 | $81.04 | 7 141 |
| Jan 08, 2024 | $80.69 | $82.19 | $80.69 | $82.14 | 9 619 |
| Jan 05, 2024 | $80.52 | $81.65 | $80.52 | $80.99 | 7 716 |
| Jan 04, 2024 | $80.25 | $81.10 | $80.25 | $80.59 | 10 309 |
| Jan 03, 2024 | $81.31 | $81.31 | $80.26 | $80.26 | 10 043 |
| Jan 02, 2024 | $83.18 | $83.18 | $81.85 | $82.18 | 8 597 |
| Dec 29, 2023 | $84.33 | $84.55 | $83.36 | $83.49 | 35 987 |
| Dec 28, 2023 | $84.33 | $84.74 | $84.33 | $84.54 | 9 797 |
| Dec 27, 2023 | $84.97 | $85.00 | $84.49 | $84.57 | 7 389 |
| Dec 26, 2023 | $84.86 | $85.29 | $84.86 | $85.04 | 6 298 |
| Dec 22, 2023 | $84.65 | $85.31 | $84.41 | $84.77 | 8 186 |
| Dec 21, 2023 | $83.49 | $84.33 | $83.49 | $84.33 | 8 987 |
| Dec 20, 2023 | $83.02 | $84.46 | $82.54 | $82.54 | 13 746 |
| Dec 19, 2023 | $82.81 | $83.91 | $82.81 | $83.74 | 9 014 |
| Dec 18, 2023 | $83.08 | $83.33 | $82.58 | $82.73 | 14 586 |
| Dec 15, 2023 | $82.69 | $83.78 | $82.69 | $83.07 | 15 206 |
| Dec 14, 2023 | $81.63 | $83.24 | $81.63 | $82.86 | 23 783 |
| Dec 13, 2023 | $79.72 | $80.98 | $78.32 | $80.95 | 6 777 |
| Dec 12, 2023 | $79.66 | $80.34 | $79.55 | $79.85 | 7 174 |
| Dec 11, 2023 | $78.95 | $79.82 | $78.95 | $79.78 | 12 022 |
| Dec 08, 2023 | $78.96 | $79.48 | $78.82 | $79.04 | 16 483 |
