Free Trial

SPDR S&P Transportation ETF (XTN) Chart & Stock Price History

→ This indicator is great for calling bottoms (From WealthPress) (Ad)
Free XTN Stock Alerts
$74.88
-1.25 (-1.64%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

SPDR S&P Transportation ETF Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
-0.91%
3 Month
Performance
-9.59%
6 Month
Performance
+0.25%
Year-To-Date
Performance
-10.31%
1 Year
Performance
+2.07%
Receive XTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPDR S&P Transportation ETF and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

XTN Stock Chart for Thursday, May, 30, 2024

XTN Chart by TradingView

SPDR S&P Transportation ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$76.13$74.88
-1.64%		$75.08$74.576,977 shs$167.73 million
05/28/2024$76.64$76.13
-0.67%		$76.92$75.905,069 shs$170.53 million
05/27/2024$76.64$76.64$76.64$76.263,300 shs$171.67 million
05/24/2024$75.94$76.64
+0.92%		$76.64$76.263,394 shs$171.67 million
05/23/2024$77.18$75.94
-1.60%		$76.34$75.5912,616 shs$170.11 million
05/22/2024$77.18$77.18
-0.01%		$77.52$76.7512,947 shs$172.87 million
05/21/2024$78.59$77.18
-1.79%		$78.26$77.1813,724 shs$172.88 million
05/20/2024$79.12$78.59
-0.67%		$79.18$78.559,030 shs$176.04 million
05/17/2024$79.71$79.12
-0.74%		$79.75$79.122,518 shs$177.23 million
05/16/2024$79.80$79.71
-0.11%		$79.86$79.503,725 shs$178.55 million
05/15/2024$80.58$79.80
-0.97%		$81.09$79.803,850 shs$178.75 million
05/14/2024$80.07$80.58
+0.64%		$81.42$80.5423,722 shs$180.50 million
05/13/2024$79.36$80.07
+0.89%		$80.44$79.823,769 shs$179.36 million
05/10/2024$79.39$79.36
-0.04%		$79.66$79.126,631 shs$177.77 million
05/09/2024$78.74$79.39
+0.83%		$79.39$78.1919,341 shs$177.83 million
05/08/2024$78.76$78.74
-0.03%		$78.89$78.224,618 shs$176.38 million
05/07/2024$79.05$78.76
-0.37%		$79.25$78.754,447 shs$176.42 million
05/06/2024$78.39$79.05
+0.85%		$79.05$78.656,647 shs$177.08 million
05/03/2024$77.65$78.39
+0.95%		$79.09$78.204,860 shs$175.59 million
05/02/2024$75.46$77.65
+2.90%		$78.01$76.266,758 shs$173.94 million
05/01/2024$75.57$75.46
-0.15%		$76.77$75.1311,061 shs$169.03 million
04/30/2024$77.51$75.57
-2.50%		$77.00$75.546,030 shs$169.28 million
04/29/2024$77.27$77.51
+0.31%		$77.61$77.313,801 shs$175.95 million
04/26/2024$78.25$77.27
-1.25%		$77.71$77.065,138 shs$175.40 million
04/25/2024$77.89$78.25
+0.46%		$78.47$77.014,673 shs$177.63 million
04/24/2024$79.44$77.89
-1.95%		$78.95$77.2514,573 shs$176.81 million
04/23/2024$79.13$79.44
+0.39%		$79.83$78.313,661 shs$180.33 million
04/22/2024$78.15$79.13
+1.25%		$79.49$78.3511,763 shs$179.63 million
04/19/2024$77.53$78.15
+0.80%		$78.40$77.143,310 shs$177.40 million
04/18/2024$77.71$77.53
-0.23%		$78.64$77.374,192 shs$175.99 million
04/17/2024$78.72$77.71
-1.28%		$78.25$77.5949,081 shs$176.40 million
04/16/2024$79.18$78.72
-0.58%		$78.85$78.145,681 shs$178.69 million
04/15/2024$79.91$79.18
-0.91%		$80.58$79.183,841 shs$179.74 million
04/12/2024$81.72$79.91
-2.21%		$80.98$79.688,213 shs$245.32 million
04/11/2024$80.86$81.72
+1.06%		$81.85$81.024,424 shs$250.88 million
04/10/2024$83.43$80.86
-3.08%		$82.38$80.624,312 shs$248.24 million
04/09/2024$82.75$83.43
+0.82%		$83.43$82.872,742 shs$256.13 million
04/08/2024$82.23$82.75
+0.63%		$83.22$82.494,334 shs$254.04 million
04/05/2024$81.46$82.23
+0.95%		$82.33$81.352,216 shs$252.45 million
04/04/2024$82.35$81.46
-1.07%		$83.65$81.137,268 shs$250.08 million
RE: Your account status (Ad)

Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.

Claim My Discount
04/03/2024$81.89$82.35
+0.56%		$82.67$82.2339,509 shs$252.80 million
04/02/2024$83.53$81.89
-1.96%		$82.80$81.696,212 shs$251.40 million
04/01/2024$84.77$83.53
-1.46%		$84.88$83.505,812 shs$256.44 million
03/29/2024$84.96$84.77
-0.22%		$85.15$83.9431,646 shs$260.24 million
03/28/2024$83.92$84.96
+1.24%		$85.15$84.2431,646 shs$260.83 million
03/27/2024$82.74$83.92
+1.43%		$83.92$82.803,625 shs$257.63 million
03/26/2024$82.60$82.74
+0.17%		$82.92$82.743,029 shs$254.01 million
03/25/2024$82.55$82.60
+0.06%		$82.60$82.154,662 shs$253.58 million
03/22/2024$83.00$82.63
-0.45%		$82.89$82.4548,100 shs$253.67 million
03/21/2024$81.53$83.00
+1.80%		$83.00$81.908,699 shs$254.81 million
03/20/2024$79.69$81.53
+2.31%		$81.70$79.3122,805 shs$250.30 million
03/19/2024$79.49$79.69
+0.25%		$79.77$79.084,068 shs$244.65 million
03/18/2024$80.34$79.49
-1.06%		$80.34$79.386,472 shs$244.03 million
03/15/2024$80.83$80.34
-0.61%		$80.84$80.316,409 shs$246.64 million
03/14/2024$82.32$80.83
-1.81%		$80.89$80.3310,994 shs$248.15 million
03/13/2024$82.28$82.32
+0.05%		$82.59$82.084,719 shs$252.72 million
03/12/2024$82.43$82.28
-0.18%		$82.28$81.869,989 shs$252.60 million
03/11/2024$82.56$82.43
-0.16%		$82.52$82.016,299 shs$253.06 million
03/08/2024$83.50$82.56
-1.13%		$84.33$82.467,386 shs$253.46 million
03/07/2024$82.57$83.50
+1.13%		$83.56$82.978,294 shs$256.35 million
03/06/2024$81.63$82.57
+1.15%		$83.19$82.1014,113 shs$253.49 million
03/05/2024$82.08$81.63
-0.55%		$82.23$81.4319,183 shs$250.60 million
03/04/2024$82.44$82.08
-0.44%		$82.79$82.056,589 shs$251.99 million
03/01/2024$82.82$82.44
-0.46%		$82.66$82.0210,858 shs$253.09 million
02/29/2024$82.11$82.82
+0.86%		$82.87$82.022,778 shs$254.26 million

Related Companies:
This page (NYSEARCA:XTN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press