State Street SPDR S&P Transportation ETF (XTN)
107.24
-0.90
(-0.83%)
USD |
NYSEARCA |
Aug 24, 16:00
XTN Price : 107.24 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 108.26 | 109.00 | 106.72 | 107.24 | 31256.00 |
| Aug 21, 2026 | 107.34 | 108.30 | 107.34 | 108.14 | 9562.00 |
| Aug 20, 2026 | 106.88 | 107.33 | 106.29 | 106.64 | 33234.00 |
| Aug 19, 2026 | 109.13 | 109.15 | 107.70 | 107.70 | 67075.00 |
| Aug 18, 2026 | 110.21 | 110.64 | 108.31 | 108.31 | 77763.00 |
| Aug 17, 2026 | 111.04 | 111.71 | 110.62 | 110.63 | 16755.00 |
| Aug 14, 2026 | 112.13 | 112.72 | 111.30 | 111.47 | 17567.00 |
| Aug 13, 2026 | 111.35 | 112.62 | 111.24 | 112.31 | 15105.00 |
| Aug 12, 2026 | 110.11 | 111.06 | 109.78 | 110.69 | 18408.00 |
| Aug 11, 2026 | 110.21 | 111.00 | 109.53 | 109.73 | 70454.00 |
| Aug 10, 2026 | 111.74 | 112.40 | 110.29 | 110.35 | 34316.00 |
| Aug 07, 2026 | 112.11 | 112.98 | 111.73 | 112.42 | 14873.00 |
| Aug 06, 2026 | 112.84 | 112.84 | 111.23 | 111.35 | 22182.00 |
| Aug 05, 2026 | 113.97 | 114.10 | 112.67 | 112.75 | 34793.00 |
| Aug 04, 2026 | 112.10 | 114.20 | 112.10 | 114.11 | 48777.00 |
| Aug 03, 2026 | 110.36 | 111.49 | 110.00 | 110.79 | 40294.00 |
| Jul 31, 2026 | 109.61 | 109.72 | 108.97 | 108.97 | 44971.00 |
| Jul 30, 2026 | 110.73 | 110.73 | 107.91 | 109.36 | 29741.00 |
| Jul 29, 2026 | 111.89 | 111.89 | 109.58 | 109.97 | 30611.00 |
| Jul 28, 2026 | 113.08 | 113.64 | 112.08 | 113.00 | 21302.00 |
| Jul 27, 2026 | 114.39 | 114.69 | 111.97 | 112.97 | 15608.00 |
| Jul 24, 2026 | 113.52 | 115.18 | 112.90 | 113.60 | 36521.00 |
| Jul 23, 2026 | 114.28 | 114.28 | 112.83 | 113.37 | 25943.00 |
| Jul 22, 2026 | 115.76 | 116.00 | 115.18 | 115.22 | 27093.00 |
| Jul 21, 2026 | 116.18 | 116.50 | 115.50 | 116.35 | 8200.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median