SPDR S&P Transportation ETF (XTN)

80.52Last Price

+0.01 (0.01%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	79.48	80.63	79.15	80.51	40,807	80.51
3/04/2025	79.89	80.35	78.36	79.61	8,908	79.61
3/03/2025	83.70	83.84	80.86	80.99	18,586	80.99
2/28/2025	82.40	83.72	82.32	83.27	8,603	83.27
2/27/2025	83.47	83.63	82.30	82.30	31,390	82.30
2/26/2025	83.86	85.03	83.36	83.36	7,506	83.36
2/25/2025	84.29	84.29	82.86	83.53	138,604	83.53
2/24/2025	84.99	84.99	84.05	84.06	15,850	84.06
2/21/2025	87.97	87.97	84.57	84.71	13,730	84.71
2/20/2025	88.15	88.23	87.09	87.71	7,643	87.71
2/19/2025	88.92	89.08	88.37	88.38	8,289	88.38
2/18/2025	88.89	90.07	88.89	90.04	22,624	90.04
2/14/2025	87.58	88.62	87.52	88.57	16,583	88.57
2/13/2025	87.09	87.29	86.17	87.21	18,764	87.21
2/12/2025	87.00	88.20	87.00	87.63	11,806	87.63
2/11/2025	88.43	88.60	88.18	88.41	4,748	88.41
2/10/2025	88.98	89.22	88.22	88.95	7,229	88.95
2/07/2025	88.81	88.81	88.25	88.35	5,517	88.35
2/06/2025	88.49	89.32	88.05	88.48	9,370	88.48
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