Get the Stockscreener App
91.39
0.96%
0.87
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 November 21, 2024, is $91.39.
- 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 154.85% to $91.39 now.
- The 52-week high stock price for XTN is $93.86, representing a 2.70% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XTN is $71.84, indicating a -21.39% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $91.75 | $90.82 | $0.93 | 246,891.0 | +0.96% |
| Nov 20, 2024 | $90.52 | $89.37 | $1.15 | 25,239.0 | +0.03% |
| Nov 19, 2024 | $90.64 | $89.17 | $1.47 | 20,695.0 | -0.12% |
| Nov 18, 2024 | $91.80 | $90.60 | $1.20 | 31,623.0 | -1.09% |
| Nov 15, 2024 | $92.79 | $91.36 | $1.43 | 46,479.0 | -1.08% |
| Nov 14, 2024 | $93.49 | $92.36 | $1.13 | 19,731.0 | -0.22% |
| Nov 13, 2024 | $93.70 | $92.61 | $1.09 | 82,964.0 | +0.35% |
| Nov 12, 2024 | $93.00 | $91.85 | $1.15 | 64,675.0 | -1.14% |
| Nov 11, 2024 | $93.86 | $92.54 | $1.32 | 71,348.0 | +2.13% |
| Nov 08, 2024 | $91.64 | $90.44 | $1.20 | 16,918.0 | +1.25% |
| Nov 07, 2024 | $92.12 | $90.47 | $1.65 | 30,696.0 | -1.48% |
| Nov 06, 2024 | $91.94 | $89.53 | $2.41 | 405,237.0 | +6.58% |
| Nov 05, 2024 | $86.16 | $84.50 | $1.66 | 12,883.0 | +2.20% |
| Nov 04, 2024 | $85.03 | $84.29 | $0.7434 | 16,023.0 | -0.12% |
| Nov 01, 2024 | $85.43 | $84.36 | $1.07 | 12,353.0 | +0.76% |
| Oct 31, 2024 | $84.89 | $83.61 | $1.28 | 18,332.0 | -1.28% |
| Oct 30, 2024 | $85.49 | $83.99 | $1.50 | 5,122.0 | +0.58% |
| Oct 29, 2024 | $84.60 | $84.12 | $0.4845 | 4,747.0 | -0.64% |
| Oct 28, 2024 | $85.02 | $84.37 | $0.65 | 13,413.0 | +1.67% |
| Oct 25, 2024 | $84.19 | $83.31 | $0.88 | 4,478.0 | +0.30% |
| Oct 24, 2024 | $84.02 | $82.86 | $1.16 | 3,402.0 | -0.18% |
| Oct 23, 2024 | $83.69 | $83.06 | $0.63 | 10,326.0 | -0.94% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $93.86 | $84.29 | $9.57 | 1,350,646.0 | +9.10% |
| 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% |
Spdr S P Transportation Etf Stock (XTN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.93 | $65.66 | $9.27 | 876,147.0 | -9.97% |
| Nov, 2022 | $76.41 | $67.21 | $9.20 | 937,229.0 | +5.92% |
| Oct, 2022 | $71.08 | $63.57 | $7.51 | 870,702.0 | +10.80% |
| Sep, 2022 | $75.62 | $63.47 | $12.15 | 667,293.0 | -12.55% |
| Aug, 2022 | $81.94 | $72.74 | $9.20 | 1,099,122.0 | -5.21% |
| Jul, 2022 | $76.99 | $66.64 | $10.35 | 1,218,147.0 | +13.22% |
| Jun, 2022 | $79.79 | $66.42 | $13.37 | 965,239.0 | -13.63% |
| May, 2022 | $84.32 | $72.36 | $11.96 | 2,341,537.0 | -3.72% |
| Apr, 2022 | $89.26 | $78.64 | $10.62 | 2,704,470.0 | -8.48% |
| Mar, 2022 | $91.79 | $79.78 | $12.01 | 1,242,293.0 | +1.37% |
| Feb, 2022 | $90.62 | $80.29 | $10.33 | 3,005,711.0 | +2.45% |
| Jan, 2022 | $96.13 | $80.17 | $15.95 | 1,813,159.0 | -9.11% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):