SPDR® S&P Transportation ETF (XTN)
79.39
0.00 (0.00%)
USD |
NYSEARCA |
May 10, 16:00
79.39
0.00 (0.00%)
After-Hours: 20:00
XTN Price: 79.39 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 80.98 | 80.98 | 79.68 | 79.91 | 8213.00 |
| Apr 11, 2024 | 81.02 | 81.85 | 81.02 | 81.72 | 4424.00 |
| Apr 10, 2024 | 82.12 | 82.38 | 80.62 | 80.86 | 4312.00 |
| Apr 09, 2024 | 82.93 | 83.43 | 82.87 | 83.43 | 2742.00 |
| Apr 08, 2024 | 82.49 | 83.22 | 82.49 | 82.75 | 4334.00 |
| Apr 05, 2024 | 81.35 | 82.33 | 81.35 | 82.23 | 2216.00 |
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
73.10
Average
73.53
Median
Nov 23 2022