SPDR® S&P Transportation ETF (XTN)
91.39
+0.87
(+0.96%)
USD |
NYSEARCA |
Nov 21, 16:00
XTN Price: 91.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 90.82 | 91.75 | 90.82 | 91.39 | 247170.0 |
| Nov 20, 2024 | 90.52 | 90.52 | 89.37 | 90.52 | 25239.00 |
| Nov 19, 2024 | 89.45 | 90.64 | 89.17 | 90.49 | 20695.00 |
| Nov 18, 2024 | 90.95 | 91.80 | 90.60 | 90.60 | 31623.00 |
| Nov 15, 2024 | 92.79 | 92.79 | 91.36 | 91.60 | 19249.00 |
| Nov 14, 2024 | 93.34 | 93.49 | 92.36 | 92.60 | 19731.00 |
| Nov 13, 2024 | 93.50 | 93.70 | 92.61 | 92.80 | 82963.00 |
| Nov 12, 2024 | 93.00 | 93.00 | 91.85 | 92.48 | 64675.00 |
| Nov 11, 2024 | 92.83 | 93.86 | 92.54 | 93.55 | 71338.00 |
| Nov 08, 2024 | 90.48 | 91.64 | 90.44 | 91.60 | 16918.00 |
| Nov 07, 2024 | 92.00 | 92.12 | 90.47 | 90.47 | 30696.00 |
| Nov 06, 2024 | 89.69 | 91.94 | 89.53 | 91.83 | 405030.0 |
| Nov 05, 2024 | 84.50 | 86.16 | 84.50 | 86.16 | 12883.00 |
| 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 | 13424.00 |
| 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 |
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
75.17
Average
77.09
Median