Skip to main content

S&P Transportation SPDR (NY: XTN )

77.66 +0.64 (+0.83%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.99 61.99 60.66 60.66 29,584 -1.03(-1.68%)
May 30, 2018 61.09 61.88 61.09 61.69 23,536 +0.86(+1.41%)
May 29, 2018 61.24 61.31 60.56 60.84 11,811 -0.73(-1.19%)
May 25, 2018 61.57 61.57 61.57 0 +0.37(+0.60%)
May 24, 2018 60.41 61.29 60.36 61.20 5,617 +0.76(+1.26%)
May 23, 2018 60.62 60.62 60.02 60.44 10,339 -0.20(-0.33%)
May 22, 2018 61.70 61.70 60.61 60.64 13,678 -0.81(-1.32%)
May 21, 2018 61.00 61.59 61.00 61.45 21,067 +0.83(+1.36%)
May 18, 2018 60.50 60.72 60.38 60.62 11,770 +0.01(+0.02%)
May 17, 2018 60.38 61.09 60.38 60.61 11,179 +0.29(+0.48%)
May 16, 2018 59.96 60.72 59.96 60.32 3,837 +0.61(+1.02%)
May 15, 2018 59.68 59.95 59.61 59.71 75,956 -0.30(-0.50%)
May 14, 2018 60.59 60.59 59.94 60.01 5,977 -0.33(-0.55%)
May 11, 2018 59.38 60.49 59.38 60.34 27,238 +0.94(+1.58%)
May 10, 2018 58.85 59.61 58.85 59.40 20,481 +0.47(+0.80%)
May 09, 2018 58.98 59.14 58.91 58.92 9,301 +0.12(+0.20%)
May 08, 2018 58.34 59.05 58.34 58.81 14,746 +0.39(+0.66%)
May 07, 2018 58.40 58.57 58.18 58.42 15,238 +0.23(+0.40%)
May 04, 2018 57.42 58.50 57.42 58.19 10,587 +0.58(+1.00%)
May 03, 2018 57.96 57.96 57.00 57.61 11,501 -0.31(-0.54%)
May 02, 2018 57.89 58.49 57.89 57.92 18,001 -0.13(-0.23%)
May 01, 2018 58.06 58.20 57.55 58.05 20,917 -0.18(-0.31%)
Apr 30, 2018 58.85 58.85 58.23 58.24 5,582 -0.47(-0.80%)
Apr 27, 2018 58.25 58.71 58.25 58.71 5,002 +0.41(+0.70%)
Apr 26, 2018 58.78 58.80 57.67 58.30 11,513 -0.45(-0.77%)
Apr 25, 2018 58.51 59.04 58.16 58.75 12,666 +0.38(+0.64%)
Apr 24, 2018 60.01 60.01 57.88 58.37 24,162 -1.22(-2.05%)
Apr 23, 2018 59.60 59.87 59.27 59.60 11,121 +0.16(+0.27%)
Apr 20, 2018 59.94 60.00 59.28 59.44 7,491 -0.65(-1.08%)
Apr 19, 2018 60.67 60.70 59.92 60.08 16,403 -0.70(-1.16%)
Apr 18, 2018 60.16 61.18 60.16 60.79 22,544 +0.97(+1.62%)
Apr 17, 2018 60.44 60.44 59.60 59.82 15,443 -0.23(-0.39%)
Apr 16, 2018 58.90 60.24 58.90 60.06 11,503 +1.40(+2.39%)
Apr 13, 2018 59.00 59.09 58.53 58.66 5,871 -0.14(-0.24%)
Apr 12, 2018 58.36 59.02 58.36 58.80 19,286 +0.88(+1.52%)
Apr 11, 2018 57.70 58.06 57.70 57.92 11,953 -0.16(-0.27%)
Apr 10, 2018 58.41 58.41 57.85 58.07 22,637 +0.58(+1.01%)
Apr 09, 2018 58.42 58.42 57.49 57.49 16,465 -0.61(-1.05%)
Apr 06, 2018 59.29 59.45 57.57 58.10 6,225 -1.62(-2.71%)
Apr 05, 2018 59.87 59.87 58.98 59.72 3,561 +0.34(+0.57%)
Apr 04, 2018 58.19 59.38 58.17 59.38 9,470 +0.31(+0.52%)
Apr 03, 2018 57.93 59.13 57.93 59.07 36,927 +1.48(+2.58%)
Apr 02, 2018 58.76 59.13 57.18 57.58 11,214 -1.43(-2.42%)
Mar 29, 2018 59.01 59.01 59.01 0 +1.06(+1.83%)
Mar 28, 2018 57.96 58.36 57.48 57.95 11,784 +0.17(+0.29%)
Mar 27, 2018 59.40 59.40 57.78 57.78 8,663 -1.31(-2.21%)
Mar 26, 2018 59.29 59.29 58.07 59.09 17,075 +0.75(+1.29%)
Mar 23, 2018 59.50 59.73 58.34 58.34 19,402 -1.20(-2.01%)
Mar 22, 2018 60.65 60.89 59.49 59.53 11,358 -1.63(-2.67%)
Mar 21, 2018 61.08 61.70 61.05 61.16 8,815 -0.10(-0.16%)
Mar 20, 2018 61.33 61.48 61.18 61.26 15,509 +0.17(+0.28%)
Mar 19, 2018 61.39 61.45 60.53 61.09 16,609 -0.42(-0.69%)
Mar 16, 2018 60.85 61.61 60.85 61.51 5,400 +0.67(+1.10%)
Mar 15, 2018 60.87 61.00 60.51 60.84 7,585 +0.10(+0.16%)
Mar 14, 2018 61.69 61.69 60.73 60.75 87,714 -0.77(-1.25%)
Mar 13, 2018 61.41 61.99 61.41 61.51 26,375 +0.30(+0.49%)
Mar 12, 2018 61.28 61.31 60.86 61.21 15,998 +0.03(+0.05%)
Mar 09, 2018 60.22 61.19 60.14 61.19 14,961 +1.56(+2.61%)
Mar 08, 2018 59.44 59.88 59.23 59.63 9,838 +0.38(+0.63%)
Mar 07, 2018 59.39 59.25 18,380 +0.04(+0.06%)
Mar 06, 2018 58.91 59.24 58.67 59.22 10,238 +0.53(+0.89%)
Mar 05, 2018 58.32 58.84 57.92 58.69 11,131 -0.14(-0.24%)
Mar 02, 2018 58.01 58.85 57.83 58.83 14,927 +0.28(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.