Skip to main content

S&P Transportation SPDR (NY: XTN )

84.77 +0.85 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 83.94 85.15 83.94 84.77 31,646 +0.85(+1.01%)
Mar 27, 2024 83.08 83.92 82.80 83.92 3,630 +1.37(+1.66%)
Mar 26, 2024 82.99 83.01 82.52 82.55 3,029 -0.05(-0.06%)
Mar 25, 2024 82.60 82.60 82.16 82.60 4,662 +0.05(+0.06%)
Mar 22, 2024 83.14 83.22 82.45 82.55 48,100 -0.38(-0.46%)
Mar 21, 2024 82.06 83.01 81.89 82.93 8,699 +1.41(+1.73%)
Mar 20, 2024 79.33 81.70 79.31 81.52 23,205 +1.83(+2.30%)
Mar 19, 2024 79.18 79.77 79.08 79.69 4,068 +0.20(+0.25%)
Mar 18, 2024 80.19 80.34 79.38 79.49 6,472 -0.65(-0.81%)
Mar 15, 2024 80.43 80.63 80.11 80.14 6,425 -0.49(-0.61%)
Mar 14, 2024 80.68 80.68 80.13 80.62 11,022 -1.31(-1.59%)
Mar 13, 2024 81.89 82.38 81.87 81.93 4,731 -0.14(-0.17%)
Mar 12, 2024 81.65 82.07 81.65 82.07 10,014 -0.15(-0.18%)
Mar 11, 2024 82.19 82.31 81.80 82.22 6,316 -0.13(-0.16%)
Mar 08, 2024 83.64 84.11 82.25 82.35 7,404 -0.94(-1.13%)
Mar 07, 2024 82.76 83.35 82.76 83.29 8,315 +0.93(+1.13%)
Mar 06, 2024 81.94 82.98 81.89 82.36 14,148 +0.94(+1.15%)
Mar 05, 2024 81.52 82.02 81.22 81.42 19,231 -0.45(-0.55%)
Mar 04, 2024 82.17 82.58 81.84 81.87 6,606 -0.36(-0.44%)
Mar 01, 2024 82.45 82.45 81.81 82.23 10,887 -0.38(-0.46%)
Feb 29, 2024 81.81 82.66 81.81 82.61 2,785 +0.68(+0.83%)
Feb 28, 2024 82.38 82.49 81.90 81.93 3,799 -0.91(-1.10%)
Feb 27, 2024 82.65 83.31 82.65 82.84 34,249 +0.32(+0.39%)
Feb 26, 2024 82.60 83.03 82.52 82.52 14,231 -0.41(-0.49%)
Feb 23, 2024 83.04 83.29 82.57 82.93 10,138 +0.09(+0.11%)
Feb 22, 2024 82.71 82.89 82.69 82.84 4,307 +0.72(+0.88%)
Feb 21, 2024 81.54 82.14 81.54 82.11 5,992 +0.20(+0.24%)
Feb 20, 2024 82.36 82.36 81.67 81.92 18,827 -0.78(-0.94%)
Feb 16, 2024 83.58 83.78 82.70 82.70 9,437 -1.54(-1.82%)
Feb 15, 2024 83.58 84.43 83.38 84.24 9,938 +0.96(+1.15%)
Feb 14, 2024 82.67 83.36 82.63 83.28 30,626 +1.53(+1.87%)
Feb 13, 2024 81.79 82.23 81.19 81.75 17,967 -1.67(-2.00%)
Feb 12, 2024 82.88 83.54 82.88 83.42 9,090 +0.56(+0.67%)
Feb 09, 2024 82.61 83.00 81.98 82.86 14,198 +0.44(+0.53%)
Feb 08, 2024 82.03 82.42 81.30 82.42 53,611 +0.35(+0.43%)
Feb 07, 2024 81.85 82.48 81.85 82.07 16,311 +0.40(+0.49%)
Feb 06, 2024 79.35 81.83 79.35 81.67 10,461 +2.27(+2.86%)
Feb 05, 2024 80.15 80.15 79.09 79.40 8,478 -1.00(-1.24%)
Feb 02, 2024 78.53 80.67 78.08 80.40 24,877 +1.22(+1.54%)
Feb 01, 2024 78.82 79.18 77.40 79.18 13,540 +0.79(+1.01%)
Jan 31, 2024 79.55 80.23 78.39 78.39 11,946 -1.41(-1.76%)
Jan 30, 2024 79.90 80.10 79.67 79.80 19,140 -0.91(-1.12%)
Jan 29, 2024 80.12 80.70 79.99 80.70 11,222 +0.35(+0.44%)
Jan 26, 2024 80.75 80.79 80.16 80.35 5,484 -0.35(-0.43%)
Jan 25, 2024 80.82 81.13 80.18 80.70 10,307 +1.39(+1.75%)
Jan 24, 2024 80.85 81.03 79.25 79.32 10,736 -0.90(-1.12%)
Jan 23, 2024 80.98 81.33 80.22 80.22 8,266 +0.06(+0.07%)
Jan 22, 2024 79.13 80.26 79.13 80.16 12,562 +1.71(+2.17%)
Jan 19, 2024 78.43 78.66 77.32 78.45 8,275 +0.44(+0.56%)
Jan 18, 2024 76.95 78.12 76.74 78.01 17,693 +1.52(+1.99%)
Jan 17, 2024 76.61 76.61 76.11 76.49 13,413 -1.18(-1.52%)
Jan 16, 2024 78.78 78.78 77.07 77.66 8,517 -1.70(-2.14%)
Jan 12, 2024 79.94 79.94 79.22 79.36 6,074 -1.17(-1.45%)
Jan 11, 2024 80.44 80.71 79.70 80.52 5,049 -0.37(-0.46%)
Jan 10, 2024 80.65 80.90 80.41 80.90 6,144 +0.06(+0.08%)
Jan 09, 2024 81.07 81.33 80.80 80.83 7,159 -1.10(-1.34%)
Jan 08, 2024 80.48 81.98 80.48 81.93 9,643 +1.13(+1.40%)
Jan 05, 2024 80.32 81.44 80.32 80.80 7,735 +0.41(+0.51%)
Jan 04, 2024 80.05 80.89 80.05 80.39 10,336 +0.33(+0.41%)
Jan 03, 2024 81.10 81.10 80.06 80.06 10,068 -1.92(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.