State Street Spdr S P Transportation Etf (XTN)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr S P Transportation Etf Stock (XTN) Price History

The historical daily chart and data for State Street Spdr S P Transportation Etf stock (XTN), show that the latest closing stock price as of June 16, 2026, is $115.50.

State Street Spdr S P Transportation Etf all-time high stock price is $120.89, occurred on April 22, 2026.
The lowest State Street Spdr S P Transportation Etf stock price recorded was $35.86 on January 20, 2016. Since then, State Street Spdr S P Transportation Etf's stock price has risen over 222.10% to $115.50 now.
The 52-week high stock price for XTN is $120.89, representing a 4.67% increase from the current share price, occurred on April 22, 2026.
The 52-week low stock price for XTN is $75.64, indicating a -34.51% decrease from the current share price, occurred on June 23, 2025.
The closing price of State Street Spdr S P Transportation Etf (XTN) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$117.8	$115.5	$2.33	19,046.0	-1.09%
Jun 15, 2026	$119.5	$116.5	$2.99	56,444.0	-0.20%
Jun 12, 2026	$117.6	$116.2	$1.41	17,288.0	+0.65%
Jun 11, 2026	$116.3	$112.5	$3.80	29,604.0	+3.82%
Jun 10, 2026	$113.9	$111.5	$2.44	46,806.0	-3.06%
Jun 09, 2026	$116.1	$112.2	$3.88	57,901.0	+1.49%
Jun 08, 2026	$114.6	$112.5	$2.16	22,037.0	+1.60%
Jun 05, 2026	$113.2	$111.5	$1.71	26,848.0	-0.19%
Jun 04, 2026	$112.6	$111.6	$1.00	18,173.0	+1.22%
Jun 03, 2026	$111.4	$110.6	$0.84	12,649.0	-0.75%
Jun 02, 2026	$112.5	$111.5	$1.09	20,274.0	-0.65%
Jun 01, 2026	$112.6	$109.6	$3.01	32,530.0	+0.74%
May 29, 2026	$112.3	$110.8	$1.53	26,726.0	+0.07%
May 28, 2026	$111.9	$109.1	$2.84	10,806.0	+0.75%
May 27, 2026	$111.3	$109.9	$1.34	70,231.0	+1.42%
May 26, 2026	$109.4	$107.6	$1.81	39,558.0	+2.74%
May 22, 2026	$106.6	$105.0	$1.61	22,776.0	+0.77%
May 21, 2026	$105.8	$102.8	$3.06	36,708.0	+0.75%
May 20, 2026	$104.9	$101.0	$3.91	26,256.0	+4.13%
May 19, 2026	$101.6	$99.43	$2.14	28,701.0	-0.90%

State Street 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 State Street 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 State Street Spdr S P Transportation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P Transportation Etf Stock (XTN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$119.5	$109.6	$9.84	378,646.0	+3.47%
May, 2026	$112.3	$98.76	$13.55	606,511.0	+6.73%
Apr, 2026	$120.9	$92.63	$28.27	2,409,289.0	+12.46%
Mar, 2026	$102.5	$87.29	$15.17	858,514.0	-9.14%
Feb, 2026	$106.7	$97.18	$9.48	1,070,799.0	+6.51%
Jan, 2026	$101.0	$91.22	$9.76	1,541,483.0	+5.17%

State Street Spdr S P Transportation Etf Stock (XTN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$95.66	$85.74	$9.92	337,042.0	+5.88%
Nov, 2025	$87.06	$79.18	$7.88	159,131.0	+1.89%
Oct, 2025	$86.95	$81.21	$5.74	160,245.0	+1.62%
Sep, 2025	$87.47	$82.96	$4.51	178,897.0	-2.65%
Aug, 2025	$87.84	$79.98	$7.86	242,340.0	+4.07%
Jul, 2025	$88.30	$80.28	$8.02	628,898.0	+2.81%
Jun, 2025	$81.08	$75.64	$5.44	339,460.0	+4.82%
May, 2025	$79.28	$68.85	$10.43	921,923.0	+11.55%
Apr, 2025	$75.77	$61.95	$13.82	1,018,345.0	-6.78%
Mar, 2025	$83.84	$72.40	$11.44	447,848.0	-11.30%
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%

State Street 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%