Get the Stockscreener App
75.54
1.07%
0.80
Spdr S P Transportation Etf Stock (XTN) Price History
The historical daily chart and data for Spdr S P Transportation Etf stock (XTN), show that the latest closing stock price as of March 19, 2025, is $75.54.
- Spdr S P Transportation Etf all-time high stock price is $100.95, occurred on November 02, 2021.
- The lowest Spdr S P Transportation Etf stock price recorded was $35.86 on January 20, 2016. Since then, Spdr S P Transportation Etf's stock price has risen over 110.65% to $75.54 now.
- The 52-week high stock price for XTN is $95.62, representing a 26.58% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XTN is $71.84, indicating a -4.90% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Spdr S P Transportation Etf (XTN) stock in the beginning of 2024 was $94.69. The stock closed the year at $67.21, a loss of over -29.02% for the year.
The table below shows more information about XTN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $75.70 | $74.69 | $1.01 | 9,015.0 | +1.07% |
| Mar 18, 2025 | $75.62 | $74.40 | $1.22 | 12,535.0 | -1.50% |
| Mar 17, 2025 | $76.16 | $75.00 | $1.16 | 21,233.0 | +1.25% |
| Mar 14, 2025 | $74.94 | $74.23 | $0.71 | 5,980.0 | +2.27% |
| Mar 13, 2025 | $74.67 | $72.71 | $1.96 | 10,620.0 | -1.77% |
| Mar 12, 2025 | $75.61 | $73.75 | $1.86 | 11,744.0 | -0.44% |
| Mar 11, 2025 | $77.05 | $74.83 | $2.22 | 14,592.0 | -2.31% |
| Mar 10, 2025 | $78.25 | $75.90 | $2.35 | 64,176.0 | -3.44% |
| Mar 07, 2025 | $79.56 | $78.08 | $1.47 | 59,566.0 | +0.01% |
| Mar 06, 2025 | $80.52 | $79.41 | $1.11 | 3,730.0 | -1.36% |
| Mar 05, 2025 | $80.63 | $79.15 | $1.48 | 40,782.0 | +1.13% |
| Mar 04, 2025 | $80.01 | $79.61 | $0.3995 | 1,519.0 | -1.70% |
| Mar 03, 2025 | $83.84 | $80.86 | $2.98 | 18,586.0 | -2.74% |
| Feb 28, 2025 | $83.72 | $82.32 | $1.40 | 8,603.0 | +1.18% |
| Feb 27, 2025 | $83.63 | $82.30 | $1.33 | 31,390.0 | -1.28% |
| Feb 26, 2025 | $85.03 | $83.36 | $1.67 | 7,506.0 | -0.20% |
| Feb 25, 2025 | $84.29 | $82.86 | $1.43 | 138,604.0 | -0.63% |
| Feb 24, 2025 | $84.99 | $84.05 | $0.94 | 15,850.0 | -0.77% |
| Feb 21, 2025 | $87.97 | $84.57 | $3.40 | 13,730.0 | -3.42% |
| Feb 20, 2025 | $88.23 | $87.09 | $1.14 | 7,643.0 | -0.76% |
| Feb 19, 2025 | $89.08 | $88.37 | $0.705 | 8,287.0 | -1.84% |
Spdr S P Transportation Etf Stock (XTN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Transportation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Transportation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Transportation Etf Stock (XTN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $83.84 | $72.71 | $11.13 | 283,093.0 | -9.29% |
| Feb, 2025 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| Jan, 2025 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
Spdr S P Transportation Etf Stock (XTN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| Nov, 2024 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| Oct, 2024 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| Sep, 2024 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| Aug, 2024 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| Jul, 2024 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| Jun, 2024 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| May, 2024 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| Apr, 2024 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| Mar, 2024 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| Feb, 2024 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| Jan, 2024 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
Spdr S P Transportation Etf Stock (XTN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| Nov, 2023 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| Oct, 2023 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| Sep, 2023 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| Aug, 2023 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| Jul, 2023 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| Jun, 2023 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| May, 2023 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| Apr, 2023 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| Mar, 2023 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| Feb, 2023 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| Jan, 2023 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):