Get the Stockscreener App
82.44
0.39%
0.32
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 September 30, 2024, is $82.44.
- 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 129.89% to $82.44 now.
- The 52-week high stock price for XTN is $85.31, representing a 3.48% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for XTN is $66.75, indicating a -19.04% decrease from the current share price, occurred on October 27, 2023.
- 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $82.85 | $81.81 | $1.04 | 10,371.0 | +0.39% |
| Sep 27, 2024 | $83.00 | $81.91 | $1.09 | 10,424.0 | +0.66% |
| Sep 26, 2024 | $82.20 | $81.36 | $0.8361 | 10,205.0 | +0.98% |
| Sep 25, 2024 | $81.75 | $80.79 | $0.96 | 3,780.0 | -0.77% |
| Sep 24, 2024 | $81.54 | $80.41 | $1.13 | 10,217.0 | +1.48% |
| Sep 23, 2024 | $80.25 | $79.46 | $0.79 | 57,577.0 | +0.70% |
| Sep 20, 2024 | $80.50 | $79.60 | $0.90 | 33,934.0 | -2.03% |
| Sep 19, 2024 | $81.98 | $81.23 | $0.7486 | 7,141.0 | +1.43% |
| Sep 18, 2024 | $81.49 | $79.85 | $1.64 | 89,055.0 | +0.44% |
| Sep 17, 2024 | $80.55 | $79.58 | $0.97 | 4,989.0 | +0.98% |
| Sep 16, 2024 | $79.29 | $78.47 | $0.82 | 69,496.0 | +0.73% |
| Sep 13, 2024 | $78.48 | $78.01 | $0.47 | 6,558.0 | +1.46% |
| Sep 12, 2024 | $77.50 | $76.71 | $0.79 | 5,011.0 | +1.07% |
| Sep 11, 2024 | $76.67 | $74.66 | $2.01 | 9,839.0 | -0.06% |
| Sep 10, 2024 | $77.11 | $75.81 | $1.30 | 5,203.0 | -0.22% |
| Sep 09, 2024 | $76.75 | $76.03 | $0.715 | 2,770.0 | +1.53% |
| Sep 06, 2024 | $76.53 | $75.49 | $1.04 | 4,647.0 | -1.06% |
| Sep 05, 2024 | $76.99 | $76.36 | $0.625 | 14,367.0 | -1.58% |
| Sep 04, 2024 | $78.15 | $77.00 | $1.15 | 6,117.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $83.00 | $74.66 | $8.34 | 379,009.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):