SPDR® S&P Transportation ETF (XTN)
84.31
-0.10
(-0.12%)
USD |
NYSEARCA |
Nov 04, 16:00
84.53
+0.22
(+0.27%)
After-Hours: 20:00
XTN Price: 84.31 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 84.47 | 85.03 | 84.29 | 84.31 | 16023.00 |
| Nov 01, 2024 | 84.36 | 85.43 | 84.36 | 84.41 | 12353.00 |
| Oct 31, 2024 | 84.11 | 84.88 | 83.61 | 83.77 | 18332.00 |
| Oct 30, 2024 | 83.99 | 85.49 | 83.99 | 84.86 | 5122.00 |
| Oct 29, 2024 | 84.12 | 84.60 | 84.12 | 84.37 | 4747.00 |
| Oct 28, 2024 | 84.37 | 85.02 | 84.37 | 84.92 | 13413.00 |
| Oct 25, 2024 | 83.73 | 84.19 | 83.31 | 83.52 | 4478.00 |
| Oct 24, 2024 | 84.02 | 84.02 | 82.86 | 83.27 | 3402.00 |
| Oct 23, 2024 | 83.69 | 83.69 | 83.06 | 83.42 | 10326.00 |
| Oct 22, 2024 | 83.94 | 84.40 | 83.49 | 84.21 | 6495.00 |
| Oct 21, 2024 | 84.73 | 84.88 | 83.79 | 83.91 | 6601.00 |
| Oct 18, 2024 | 84.82 | 85.23 | 84.82 | 85.14 | 5103.00 |
| Oct 17, 2024 | 84.99 | 84.99 | 84.10 | 84.62 | 15732.00 |
| Oct 16, 2024 | 84.79 | 85.63 | 84.79 | 85.45 | 16651.00 |
| Oct 15, 2024 | 83.95 | 84.55 | 83.28 | 83.30 | 19332.00 |
| Oct 14, 2024 | 83.14 | 83.65 | 82.87 | 83.60 | 4331.00 |
| Oct 11, 2024 | 81.46 | 83.60 | 81.46 | 83.60 | 43882.00 |
| Oct 10, 2024 | 80.75 | 81.28 | 80.75 | 81.28 | 7805.00 |
| Oct 09, 2024 | 81.23 | 81.84 | 81.23 | 81.35 | 3566.00 |
| Oct 08, 2024 | 81.53 | 81.53 | 81.24 | 81.24 | 3685.00 |
| Oct 07, 2024 | 80.31 | 80.89 | 80.31 | 80.89 | 4339.00 |
| Oct 04, 2024 | 81.55 | 81.55 | 80.44 | 80.86 | 3629.00 |
| Oct 03, 2024 | 80.46 | 80.46 | 79.45 | 79.60 | 3902.00 |
| Oct 02, 2024 | 81.12 | 81.16 | 80.44 | 80.88 | 5512.00 |
| Oct 01, 2024 | 82.20 | 82.20 | 80.35 | 80.98 | 3819.00 |
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
74.90
Average
76.76
Median