Get the Stockscreener App
106.95
2.86%
2.97
After Hours:
106.96
0.010
+0.01%
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 April 14, 2026, is $106.95.
- State Street Spdr S P Transportation Etf all-time high stock price is $107.05, occurred on April 14, 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 198.24% to $106.95 now.
- The 52-week high stock price for XTN is $107.05, representing a 0.09% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for XTN is $64.45, indicating a -39.74% decrease from the current share price, occurred on April 16, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $107.0 | $103.7 | $3.37 | 27,178.0 | +2.86% |
| Apr 13, 2026 | $104.0 | $100.6 | $3.41 | 41,423.0 | +1.91% |
| Apr 10, 2026 | $102.5 | $101.1 | $1.33 | 10,194.0 | -0.32% |
| Apr 09, 2026 | $102.4 | $100.7 | $1.69 | 590,793.0 | +0.60% |
| Apr 08, 2026 | $104.0 | $101.0 | $3.01 | 162,550.0 | +4.03% |
| Apr 07, 2026 | $98.08 | $96.01 | $2.07 | 44,594.0 | +0.88% |
| Apr 06, 2026 | $96.96 | $95.26 | $1.70 | 10,992.0 | +1.39% |
| Apr 02, 2026 | $95.98 | $92.63 | $3.35 | 33,199.0 | +0.67% |
| Apr 01, 2026 | $95.84 | $94.04 | $1.80 | 57,520.0 | +2.14% |
| Mar 31, 2026 | $93.22 | $90.27 | $2.95 | 53,310.0 | +3.95% |
| Mar 30, 2026 | $91.12 | $89.39 | $1.73 | 41,711.0 | -1.17% |
| Mar 27, 2026 | $91.54 | $90.19 | $1.35 | 31,015.0 | -2.08% |
| Mar 26, 2026 | $93.15 | $92.07 | $1.08 | 19,786.0 | -0.56% |
| Mar 25, 2026 | $93.29 | $91.33 | $1.96 | 35,319.0 | +1.73% |
| Mar 24, 2026 | $92.04 | $89.14 | $2.90 | 16,921.0 | +1.15% |
| Mar 23, 2026 | $92.18 | $90.35 | $1.83 | 46,468.0 | +2.36% |
| Mar 20, 2026 | $89.09 | $87.92 | $1.17 | 9,097.0 | -1.33% |
| Mar 19, 2026 | $89.61 | $87.67 | $1.94 | 11,030.0 | +0.33% |
| Mar 18, 2026 | $90.11 | $89.04 | $1.06 | 8,792.0 | -1.22% |
| Mar 17, 2026 | $91.06 | $89.37 | $1.69 | 32,486.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $107.0 | $92.63 | $14.42 | 1,005,621.0 | +15.00% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):