Skip to main content
State Street SPDR S&P Transportation ETF (XTN)
NYSEARCA: XTN · Real-Time Price · USD
104.37
-0.34 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
104.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026104.70105.34104.10104.37104.37-0.32%25,940
Apr 27, 2026104.68106.22104.68104.71104.71-0.23%42,800
Apr 24, 2026105.92106.14104.68104.95104.95-0.57%30,345
Apr 23, 2026109.57109.79104.75105.55105.55-3.62%106,296
Apr 22, 2026119.95120.90109.12109.52109.52-6.86%338,467
Apr 21, 2026117.06120.21111.82117.59117.590.81%239,263
Apr 20, 2026112.55116.65112.40116.65116.652.80%18,143
Apr 17, 2026111.65114.62111.65113.47113.473.71%38,691
Apr 16, 2026106.75109.50106.31109.41109.413.29%39,145
Apr 15, 2026107.02107.02104.50105.92105.92-0.96%484,611
Apr 14, 2026104.76107.05103.68106.95106.952.86%27,178
Apr 13, 2026100.60103.99100.58103.98103.981.91%41,429
Apr 10, 2026102.42102.47101.14102.03102.03-0.33%10,609
Apr 9, 2026101.02102.37100.68102.37102.370.61%590,813
Apr 8, 2026102.62104.04101.04101.75101.754.03%162,550
Apr 7, 202696.3998.0896.0197.8197.810.88%44,594
Apr 6, 202695.2696.9695.2696.9696.961.39%10,992
Apr 2, 202693.4195.9892.6395.6395.630.67%33,204
Apr 1, 202694.2995.8494.0494.9994.992.14%57,520
Mar 31, 202690.2793.2290.2793.0093.003.95%53,300
Mar 30, 202690.6991.1289.3989.4789.47-1.17%41,711
Mar 27, 202691.5491.5490.1990.5390.53-2.08%31,011
Mar 26, 202692.0793.1592.0792.4592.45-0.56%19,782
Mar 25, 202692.6393.2991.3392.9792.971.73%35,319
Mar 24, 202689.1492.0489.1491.3991.391.15%16,921
Mar 23, 202690.8892.1890.3590.3590.352.36%46,518
Mar 20, 202688.5989.0987.9288.2688.06-1.33%9,119
Mar 19, 202688.0789.6187.6889.4589.250.33%11,077
Mar 18, 202689.5890.1189.0489.1688.95-1.22%8,793
Mar 17, 202689.5791.0689.3790.2690.061.69%32,486
Mar 16, 202689.0789.3588.2688.7688.561.13%14,560
Mar 13, 202688.7488.7487.2987.7787.57-0.02%39,244
Mar 12, 202689.9590.0587.7987.7987.59-4.18%38,983
Mar 11, 202692.6792.6791.2491.6291.41-1.45%42,812
Mar 10, 202693.7295.4292.5292.9792.76-0.91%15,317
Mar 9, 202691.1093.8488.9793.8293.610.90%57,478
Mar 6, 202695.1895.1892.5592.9992.77-4.28%120,118
Mar 5, 2026100.14100.1496.7897.1496.92-4.07%93,441
Mar 4, 2026102.34102.34101.26101.26101.03-0.29%50,230
Mar 3, 202699.60102.2498.48101.55101.32-0.71%49,310
Mar 2, 2026100.19102.46100.01102.28102.04-0.07%31,557
Feb 27, 2026101.72102.50101.24102.35102.12-0.96%25,298
Feb 26, 2026100.81103.67100.81103.34103.112.91%53,810
Feb 25, 2026101.73101.7399.97100.42100.19-0.88%35,971
Feb 24, 2026100.09101.63100.09101.31101.081.01%273,816
Feb 23, 2026103.54103.54100.04100.29100.06-3.60%23,902
Feb 20, 2026102.11104.15101.64104.04103.801.70%14,684
Feb 19, 2026102.68102.68101.86102.30102.07-1.74%12,837
Feb 18, 2026102.76104.48102.76104.11103.870.88%16,889
Feb 17, 2026101.87103.63101.87103.20102.971.65%25,832
Feb 13, 2026100.42102.0099.89101.52101.291.62%36,216
Feb 12, 2026105.01105.7997.3999.9099.67-3.97%197,888
Feb 11, 2026105.37106.66103.85104.03103.79-0.90%26,281
Feb 10, 2026105.12105.81104.80104.97104.73-0.36%52,666
Feb 9, 2026106.07106.08104.79105.35105.11-0.71%49,042
Feb 6, 2026103.43106.40102.97106.10105.862.79%43,370
Feb 5, 2026104.94104.94102.75103.22102.99-1.50%65,548
Feb 4, 2026102.41105.07102.41104.79104.552.62%74,816
Feb 3, 2026100.95102.85100.30102.11101.881.90%25,997
Feb 2, 202697.18100.2197.18100.2199.984.29%16,432
Jan 30, 202696.6096.6095.5696.0995.87-1.56%21,464
Jan 29, 202696.7397.6896.2597.6197.391.06%39,204
Jan 28, 202696.8297.7196.5196.5996.370.03%20,366
Jan 27, 202697.2797.6696.4796.5696.34-0.73%237,338
Jan 26, 202698.0398.0397.2797.2797.05-0.90%13,595
Jan 23, 202699.5899.5898.0498.1597.93-1.57%8,396
Jan 22, 2026100.14100.9899.6599.7299.490.22%25,951
Jan 21, 202697.10100.0697.1099.5099.273.62%23,551
Jan 20, 202696.8397.1995.6796.0295.80-2.39%46,384
Jan 16, 202699.1299.1298.1998.3898.15-0.72%21,083
Jan 15, 202697.5399.0997.5399.0998.872.08%11,376
Jan 14, 202697.1897.1896.1397.0796.850.23%29,022
Jan 13, 202697.4497.4596.6496.8596.63-0.74%7,373
Jan 12, 202697.1897.6897.0697.5797.35-0.43%23,653
Jan 9, 202698.0098.1096.6097.9997.771.06%8,357
Jan 8, 202696.4797.3996.3996.9696.741.20%396,393
Jan 7, 202697.2397.3795.7895.8195.59-1.29%8,777
Jan 6, 202695.0797.3195.0797.0696.842.16%17,873
Jan 5, 202692.7595.6792.7595.0194.792.48%575,088
Jan 2, 202691.9292.7591.2392.7192.501.47%6,844
Dec 31, 202591.8091.8491.2891.3791.16-0.61%53,354
Dec 30, 202592.2392.4291.9391.9391.72-0.39%7,195
Dec 29, 202592.5792.5791.9592.2992.08-0.79%5,067
Dec 26, 202592.8393.0292.6193.0292.81-0.18%3,639
Dec 24, 202593.0493.4192.5993.1992.980.22%4,374
Dec 23, 202593.5093.7392.9992.9992.78-1.01%4,199
Dec 22, 202593.3294.0893.3293.9493.720.90%13,405
Dec 19, 202593.0993.2492.2693.1092.67-0.26%9,644
Dec 18, 202593.5094.0093.3493.3492.920.95%7,184
Dec 17, 202594.0194.0492.4792.4792.05-1.19%6,446
Dec 16, 202594.0194.2592.8793.5993.16-0.03%6,318
Dec 15, 202594.5894.5892.9693.6293.19-0.47%23,229
Dec 12, 202595.6695.6693.7594.0693.63-0.53%12,312
Dec 11, 202594.2394.9594.1194.5694.130.48%13,549
Dec 10, 202591.4694.4691.4694.1193.682.73%13,457
Dec 9, 202591.9992.2491.2591.6191.19-0.29%11,566
Dec 8, 202592.3592.8591.7091.8891.46-0.13%30,596
Dec 5, 202590.8192.1690.5392.0091.581.31%84,818
Dec 4, 202590.9391.3690.2690.8190.390.21%19,986
Dec 3, 202588.8090.8688.8090.6290.212.81%33,392