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 |
| Dec 07, 2023 | $78.69 | $79.15 | $78.59 | $79.15 | 5 991 |
| Dec 06, 2023 | $78.89 | $79.39 | $78.21 | $78.23 | 12 052 |
| Dec 05, 2023 | $79.51 | $79.51 | $78.22 | $78.29 | 18 998 |
| Dec 04, 2023 | $79.08 | $80.32 | $79.01 | $80.14 | 16 425 |
| Dec 01, 2023 | $74.56 | $77.37 | $74.56 | $77.37 | 29 798 |
| Nov 30, 2023 | $74.32 | $74.69 | $73.72 | $74.69 | 8 738 |
| Nov 29, 2023 | $74.20 | $75.03 | $73.92 | $73.92 | 8 715 |
| Nov 28, 2023 | $73.25 | $73.72 | $72.76 | $73.62 | 56 053 |
| Nov 27, 2023 | $73.86 | $73.86 | $73.30 | $73.55 | 6 898 |
| Nov 24, 2023 | $73.88 | $74.28 | $73.88 | $74.19 | 4 346 |
| Nov 22, 2023 | $74.06 | $74.56 | $73.67 | $73.73 | 20 885 |
| Nov 21, 2023 | $73.72 | $73.72 | $73.21 | $73.42 | 3 648 |
| Nov 20, 2023 | $73.42 | $74.06 | $73.14 | $73.95 | 6 000 |
| Nov 17, 2023 | $72.97 | $73.44 | $72.84 | $73.44 | 10 767 |
| Nov 16, 2023 | $73.48 | $73.54 | $72.02 | $72.52 | 5 011 |
| Nov 15, 2023 | $72.72 | $74.62 | $72.72 | $73.53 | 13 032 |
| Nov 14, 2023 | $71.06 | $72.62 | $71.06 | $72.52 | 16 842 |
| Nov 13, 2023 | $68.81 | $69.54 | $68.64 | $69.32 | 8 016 |
| Nov 10, 2023 | $68.75 | $69.29 | $68.35 | $69.23 | 9 225 |
| Nov 09, 2023 | $69.85 | $69.85 | $68.51 | $68.51 | 4 719 |
| Nov 08, 2023 | $70.16 | $70.45 | $69.61 | $69.61 | 5 434 |
| Nov 07, 2023 | $70.01 | $70.20 | $69.58 | $69.96 | 6 479 |
| Nov 06, 2023 | $71.11 | $71.11 | $69.88 | $70.40 | 10 959 |
| Nov 03, 2023 | $70.19 | $71.16 | $70.19 | $70.96 | 38 667 |
| Nov 02, 2023 | $68.38 | $69.35 | $68.38 | $69.29 | 6 065 |
