SPDR S&P Transportation ETF (XTN)

87.90Last Price

-0.79 (-0.89%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	88.59	88.59	87.67	87.90	9,283	87.90
2/04/2025	87.48	88.79	87.48	88.69	45,191	88.69
2/03/2025	87.39	88.83	86.82	87.42	19,973	87.42
1/31/2025	91.04	91.04	89.43	89.44	11,921	89.44
1/30/2025	90.00	90.71	89.75	90.41	9,935	90.41
1/29/2025	91.06	91.13	90.12	90.55	13,815	90.55
1/28/2025	91.31	91.31	90.38	90.75	137,426	90.75
1/27/2025	90.45	92.63	90.45	92.15	14,567	92.15
1/24/2025	91.00	91.65	90.96	91.18	13,987	91.18
1/23/2025	91.39	91.96	91.17	91.37	15,365	91.37
1/22/2025	92.18	92.25	91.16	91.18	6,041	91.18
1/21/2025	91.20	91.81	90.76	91.81	20,790	91.81
1/17/2025	91.36	91.36	90.13	90.21	8,538	90.21
1/16/2025	90.07	91.10	90.07	90.95	15,339	90.95
1/15/2025	91.17	91.49	90.09	90.21	13,934	90.21
1/14/2025	88.86	89.35	88.86	89.27	10,870	89.27
1/13/2025	87.01	88.02	86.70	87.95	12,258	87.95
1/10/2025	88.47	88.65	87.90	87.97	46,278	87.97
1/08/2025	88.61	89.02	87.80	88.88	12,194	88.88
1/07/2025	89.61	89.61	88.60	89.02	13,100	89.02
1/06/2025	89.10	90.07	88.90	89.01	45,451	89.01
1/03/2025	85.78	88.24	85.78	88.24	5,414	88.24
1/02/2025	87.54	87.60	86.00	86.32	8,002	86.32
12/31/2024	86.67	0.00	86.68	86.68	0	86.68
12/30/2024	86.44	87.02	85.44	86.67	69,617	86.67
12/27/2024	87.30	87.83	86.64	87.40	15,082	87.40
12/26/2024	86.98	88.16	86.87	87.94	18,678	87.94
12/24/2024	86.47	87.35	86.16	87.35	7,027	87.35
12/23/2024	85.86	86.37	85.50	86.37	35,603	86.37
12/20/2024	86.39	87.52	85.87	86.09	15,205	85.84
12/19/2024	87.48	87.87	86.12	86.32	23,816	86.07
12/18/2024	90.07	90.39	86.31	86.66	8,373	86.41
12/17/2024	89.91	90.00	89.43	89.63	10,633	89.37
12/16/2024	90.55	90.73	90.16	90.45	12,025	90.19
12/13/2024	91.91	91.91	90.76	90.78	6,451	90.52
12/12/2024	92.83	92.92	92.05	92.06	7,986	91.80
12/11/2024	92.90	93.25	92.49	92.93	27,940	92.66
12/10/2024	92.71	93.19	92.16	92.75	46,546	92.48
12/09/2024	92.62	93.12	91.91	92.09	10,863	91.82
12/06/2024	93.15	93.15	91.93	92.19	6,222	91.92
12/05/2024	93.74	94.35	92.37	92.43	55,991	92.16
12/04/2024	92.93	93.07	92.00	93.04	377,818	92.77
12/03/2024	93.48	93.60	92.65	92.66	10,420	92.39
12/02/2024	95.12	95.12	93.76	94.33	44,109	94.06
11/29/2024	94.76	95.35	94.76	94.99	7,049	94.71
11/27/2024	94.85	95.38	94.09	94.15	10,565	93.88
11/26/2024	94.31	94.94	94.25	94.60	8,267	94.33
11/25/2024	93.58	95.62	93.58	95.17	22,242	94.90
11/22/2024	91.97	92.42	91.72	92.37	15,935	92.11
11/21/2024	90.82	91.75	90.82	91.39	247,176	91.13
11/20/2024	90.15	90.52	89.37	90.52	25,239	90.26
11/19/2024	89.45	90.64	89.17	90.49	20,695	90.23
11/18/2024	91.80	91.80	90.60	90.60	31,623	90.34
11/15/2024	92.49	92.79	91.36	91.60	46,479	91.34
11/14/2024	93.03	93.49	92.36	92.60	19,731	92.33
11/13/2024	93.14	93.70	92.61	92.80	83,014	92.53
11/12/2024	93.00	93.00	91.85	92.48	64,675	92.21
11/11/2024	93.03	93.86	92.54	93.55	71,353	93.28
11/08/2024	90.48	91.64	90.44	91.60	16,918	91.34
11/07/2024	92.00	92.12	90.47	90.47	30,696	90.21
11/06/2024	89.69	91.94	89.53	91.83	405,237	91.57