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 |
| Nov 01, 2023 | $67.56 | $67.98 | $66.88 | $67.56 | 29 403 |
| Oct 31, 2023 | $68.08 | $68.08 | $67.25 | $67.56 | 79 781 |
| Oct 30, 2023 | $67.58 | $68.43 | $67.58 | $68.23 | 10 488 |
| Oct 27, 2023 | $67.92 | $67.92 | $66.75 | $66.94 | 6 439 |
| Oct 26, 2023 | $68.52 | $68.52 | $67.40 | $67.78 | 31 420 |
| Oct 25, 2023 | $68.81 | $69.04 | $68.72 | $68.73 | 7 557 |
| Oct 24, 2023 | $70.66 | $70.98 | $69.82 | $70.31 | 7 886 |
| Oct 23, 2023 | $70.64 | $71.24 | $70.31 | $70.33 | 13 547 |
| Oct 20, 2023 | $71.16 | $71.51 | $71.05 | $71.14 | 8 237 |
| Oct 19, 2023 | $71.79 | $71.97 | $70.86 | $70.89 | 4 265 |
| Oct 18, 2023 | $73.62 | $73.62 | $71.75 | $71.75 | 13 620 |
| Oct 17, 2023 | $73.31 | $74.99 | $73.31 | $74.54 | 7 409 |
| Oct 16, 2023 | $72.71 | $73.98 | $72.71 | $73.70 | 8 641 |
| Oct 13, 2023 | $72.95 | $73.04 | $72.16 | $72.25 | 4 495 |
| Oct 12, 2023 | $75.09 | $75.09 | $73.00 | $73.47 | 9 402 |
| Oct 11, 2023 | $75.12 | $75.46 | $74.19 | $74.84 | 9 651 |
| Oct 10, 2023 | $74.45 | $75.71 | $74.45 | $74.95 | 6 740 |
| Oct 09, 2023 | $73.40 | $74.38 | $72.95 | $74.23 | 9 274 |
| Oct 06, 2023 | $73.04 | $74.74 | $73.04 | $74.18 | 18 378 |
| Oct 05, 2023 | $72.96 | $73.56 | $72.92 | $73.40 | 4 031 |
| Oct 04, 2023 | $72.99 | $73.70 | $72.50 | $73.67 | 17 436 |
| Oct 03, 2023 | $73.43 | $73.75 | $72.57 | $72.89 | 12 923 |
| Oct 02, 2023 | $74.60 | $74.72 | $73.47 | $73.90 | 19 167 |
| Sep 29, 2023 | $75.65 | $75.81 | $74.92 | $74.92 | 25 309 |
| Sep 28, 2023 | $74.78 | $75.48 | $74.78 | $75.22 | 7 205 |
