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 |
| Jul 18, 2023 | $84.50 | $86.61 | $84.50 | $86.14 | 24 938 |
| Jul 17, 2023 | $83.91 | $84.53 | $83.85 | $84.32 | 19 955 |
| Jul 14, 2023 | $85.37 | $85.37 | $83.95 | $84.15 | 17 089 |
| Jul 13, 2023 | $86.39 | $86.39 | $85.22 | $85.42 | 17 986 |
| Jul 12, 2023 | $87.08 | $87.15 | $85.61 | $85.70 | 20 505 |
| Jul 11, 2023 | $85.15 | $86.06 | $85.08 | $85.98 | 58 560 |
| Jul 10, 2023 | $83.76 | $85.11 | $83.49 | $85.11 | 47 720 |
| Jul 07, 2023 | $82.36 | $84.55 | $82.36 | $83.79 | 36 721 |
| Jul 06, 2023 | $83.19 | $83.19 | $81.59 | $82.30 | 25 887 |
| Jul 05, 2023 | $83.86 | $84.17 | $83.03 | $83.84 | 57 465 |
| Jul 03, 2023 | $84.00 | $84.43 | $83.15 | $84.31 | 23 331 |
| Jun 30, 2023 | $84.03 | $84.03 | $83.23 | $83.74 | 18 225 |
| Jun 29, 2023 | $83.19 | $84.01 | $82.98 | $83.34 | 177 809 |
| Jun 28, 2023 | $81.60 | $82.67 | $81.60 | $82.65 | 57 334 |
| Jun 27, 2023 | $79.26 | $81.57 | $79.26 | $81.40 | 57 740 |
| Jun 26, 2023 | $78.40 | $79.47 | $78.40 | $78.99 | 14 420 |
| Jun 23, 2023 | $78.39 | $78.92 | $78.14 | $78.45 | 15 687 |
| Jun 22, 2023 | $78.72 | $79.57 | $78.72 | $79.42 | 6 481 |
| Jun 21, 2023 | $78.71 | $79.42 | $78.71 | $79.23 | 11 019 |
| Jun 20, 2023 | $79.50 | $79.77 | $78.81 | $79.14 | 18 545 |
| Jun 16, 2023 | $80.97 | $80.97 | $79.76 | $79.92 | 12 385 |
| Jun 15, 2023 | $79.09 | $80.51 | $79.09 | $80.50 | 15 277 |
| Jun 14, 2023 | $79.12 | $79.94 | $78.83 | $79.37 | 42 751 |
| Jun 13, 2023 | $78.00 | $78.95 | $78.21 | $78.80 | 14 059 |
| Jun 12, 2023 | $77.04 | $77.66 | $76.87 | $77.61 | 13 329 |
