SPDR® S&P Transportation ETF (XTN)
78.72
-0.40
(-0.51%)
USD |
NYSEARCA |
May 20, 16:00
78.72
0.00 (0.00%)
After-Hours: 16:18
XTN Price: 78.72 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 79.56 | 79.74 | 79.12 | 79.12 | 2518.00 |
May 16, 2024 | 79.63 | 79.86 | 79.50 | 79.76 | 3725.00 |
May 15, 2024 | 81.09 | 81.09 | 79.80 | 79.80 | 3902.00 |
May 14, 2024 | 80.67 | 81.42 | 80.54 | 80.59 | 23723.00 |
May 13, 2024 | 79.82 | 80.44 | 79.82 | 80.07 | 3769.00 |
May 10, 2024 | 79.47 | 79.66 | 79.12 | 79.36 | 6631.00 |
May 09, 2024 | 78.23 | 79.39 | 78.19 | 79.39 | 19341.00 |
May 08, 2024 | 78.22 | 78.89 | 78.22 | 78.74 | 4618.00 |
May 07, 2024 | 79.25 | 79.25 | 78.75 | 78.76 | 4447.00 |
May 06, 2024 | 79.01 | 79.05 | 78.65 | 79.05 | 6647.00 |
May 03, 2024 | 79.09 | 79.09 | 78.20 | 78.39 | 4870.00 |
May 02, 2024 | 76.26 | 78.02 | 76.26 | 77.65 | 6758.00 |
May 01, 2024 | 75.40 | 76.77 | 75.13 | 75.46 | 11061.00 |
Apr 30, 2024 | 77.00 | 77.00 | 75.54 | 75.57 | 6030.00 |
Apr 29, 2024 | 77.46 | 77.61 | 77.31 | 77.51 | 3801.00 |
Apr 26, 2024 | 77.51 | 77.71 | 77.06 | 77.27 | 5138.00 |
Apr 25, 2024 | 77.01 | 78.47 | 77.01 | 78.25 | 4711.00 |
Apr 24, 2024 | 78.90 | 78.95 | 77.25 | 77.89 | 14573.00 |
Apr 23, 2024 | 78.31 | 79.83 | 78.31 | 79.44 | 3661.00 |
Apr 22, 2024 | 78.34 | 79.49 | 78.34 | 79.13 | 12013.00 |
Apr 19, 2024 | 77.14 | 78.40 | 77.14 | 78.15 | 3310.00 |
Apr 18, 2024 | 78.17 | 78.64 | 77.37 | 77.53 | 4192.00 |
Apr 17, 2024 | 78.44 | 78.60 | 77.37 | 77.82 | 49081.00 |
Apr 16, 2024 | 78.53 | 78.85 | 78.14 | 78.72 | 5681.00 |
Apr 15, 2024 | 80.43 | 80.43 | 79.24 | 79.33 | 3841.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.23
Minimum
Mar 20 2020
98.74
Maximum
Nov 08 2021
73.18
Average
73.72
Median