SPDR S&P Transportation (XTN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1695 | -1.44525457242 | 80.92 | 83.72 | 79.093 | 170248 | 83.03915221 | SP |
| 4 | 2.1505 | 2.7712628866 | 77.6 | 83.72 | 75.44 | 58887 | 81.94461515 | SP |
| 12 | 2.7505 | 3.57207792208 | 77 | 83.72 | 74.08 | 25853 | 80.72588334 | SP |
| 26 | -1.4395 | -1.77300160118 | 81.19 | 85.15 | 74.08 | 18279 | 81.03213098 | SP |
| 52 | -5.7595 | -6.73546953573 | 85.51 | 88.15 | 66.7457 | 16934 | 79.74598735 | SP |
| 156 | -2.8295 | -3.4263744248 | 82.58 | 100.9504 | 63.47 | 55315 | 81.55300701 | SP |
| 260 | 17.3805 | 27.8667628668 | 62.37 | 100.9504 | 35.96 | 57262 | 77.46539867 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 79.7505 | -0.7 | -0.87 | 79.64 | 80.405 | 79.64 | 3810 |
| 1721687400 | 80.4515 | 0.62 | 0.78 | 80.01 | 80.4515 | 79.1 | 10124 |
| 1721428200 | 79.8271 | -0.28 | -0.35 | 79.86 | 79.9584 | 79.093 | 8656 |
| 1721341800 | 80.1077 | -2.02 | -2.46 | 81.67 | 82.1418 | 79.7618 | 8586 |
| 1721255400 | 82.13 | -1.54 | -1.84 | 83.35 | 83.35 | 81.9962 | 286084 |
| 1721169000 | 83.67 | 3.23 | 4.01 | 80.92 | 83.72 | 80.92 | 537791 |
| 1721082600 | 80.4408 | 1.45 | 1.83 | 79.62 | 81 | 79.23 | 26072 |
| 1720823400 | 78.9957 | 0.9 | 1.15 | 78.32 | 79.52 | 78.32 | 7620 |
| 1720737000 | 78.1 | 2.01 | 2.64 | 75.44 | 78.23 | 75.44 | 17645 |
| 1720650600 | 76.09 | 0.42 | 0.56 | 75.57 | 76.12 | 75.48 | 12931 |
| 1720564200 | 75.67 | -1.15 | -1.50 | 76.21 | 76.26 | 75.48 | 39134 |
| 1720477800 | 76.82 | -0.28 | -0.36 | 77.29 | 77.3 | 76.1905 | 35558 |
| 1720218600 | 77.0998 | -1.03 | -1.32 | 78.05 | 78.05 | 76.9301 | 8064 |
| 1720040640 | 78.1285 | 0.44 | 0.56 | 77.63 | 78.73 | 77.63 | 29685 |
| 1719959400 | 77.6914 | 0.2 | 0.26 | 77.31 | 77.7925 | 77.31 | 6110 |
| 1719873000 | 77.4936 | 0.33 | 0.43 | 78.35 | 78.35 | 77.378 | 4863 |
| 1719613800 | 77.16 | 0 | 0.00 | 77.16 | 77.16 | 77.16 | 0 |
| 1719527400 | 77.16 | -0.22 | -0.28 | 77.42 | 77.54 | 76.94 | 5169 |
| 1719441000 | 77.3784 | 0.36 | 0.47 | 76.86 | 77.66 | 76.6 | 11544 |
| 1719354600 | 77.02 | -0.68 | -0.88 | 77.6 | 77.6 | 76.715 | 4324 |
| 1719268200 | 77.7 | 0.66 | 0.85 | 76.56 | 78.22 | 76.56 | 6552 |
| 1719009000 | 77.0436 | 0.45 | 0.59 | 76.56 | 77.2 | 76.56 | 19845 |
| 1718922600 | 76.5902 | 0.73 | 0.96 | 75.42 | 76.7066 | 75.42 | 45433 |
| 1718749800 | 75.8595 | -0.08 | -0.10 | 75.72 | 76.3494 | 75.72 | 3552 |
| 1718663400 | 75.9368 | 0.88 | 1.17 | 74.5 | 75.9368 | 74.5 | 9671 |
| 1718404200 | 75.058 | -1.36 | -1.78 | 75.49 | 75.49 | 74.08 | 10943 |
| 1718317800 | 76.4176 | -1.2 | -1.54 | 77.56 | 77.56 | 75.8 | 5587 |
| 1718231400 | 77.6155 | 1.11 | 1.45 | 77.75 | 78.89 | 77.41 | 43509 |
| 1718145000 | 76.5058 | -1.09 | -1.41 | 76.86 | 76.86 | 76.17 | 7306 |
| 1718058600 | 77.6 | 0.79 | 1.03 | 76.49 | 77.6 | 76.46 | 2978 |
| 1717799400 | 76.81 | -0.32 | -0.41 | 76.52 | 77.1 | 76.52 | 14424 |
| 1717713000 | 77.1288 | -0.48 | -0.62 | 77.28 | 77.29 | 77.0201 | 16088 |
| 1717626600 | 77.61 | 0.94 | 1.23 | 76.58 | 77.6901 | 76.58 | 7785 |
| 1717540200 | 76.67 | -0.26 | -0.34 | 76.9 | 77.88 | 76.62 | 7633 |
| 1717453800 | 76.9334 | -0.24 | -0.31 | 77.47 | 78 | 76.37 | 4243 |
| 1717194600 | 77.1693 | 1.28 | 1.69 | 76.24 | 77.1693 | 76.24 | 4505 |
| 1717108200 | 75.89 | 1.01 | 1.35 | 75 | 75.97 | 75 | 5511 |
| 1717021800 | 74.88 | -1.25 | -1.64 | 74.9 | 75.0757 | 74.575 | 6977 |
| 1716935400 | 76.1305 | -0.51 | -0.66 | 76.92 | 76.92 | 75.9 | 5861 |
| 1716589800 | 76.64 | 0.7 | 0.92 | 76.27 | 76.64 | 76.23 | 3210 |
| 1716503400 | 75.94 | -1.21 | -1.57 | 77.47 | 77.47 | 75.59 | 12617 |
| 1716417000 | 77.15 | -0.03 | -0.04 | 77.09 | 77.52 | 76.749 | 12947 |
| 1716330600 | 77.18 | -1.41 | -1.79 | 78.26 | 78.26 | 77.18 | 13724 |
| 1716244200 | 78.59 | -0.53 | -0.67 | 78.9 | 79.18 | 78.55 | 9030 |
| 1715985000 | 79.1215 | -0.64 | -0.81 | 79.83 | 79.83 | 79.1215 | 2518 |
| 1715898600 | 79.764 | -0.04 | -0.05 | 79.63 | 79.8619 | 79.5001 | 3725 |
| 1715812200 | 79.8 | -0.79 | -0.98 | 81.09 | 81.09 | 79.8 | 3902 |
| 1715725800 | 80.59 | 0.52 | 0.65 | 80.67 | 81.42 | 80.54 | 23722 |
| 1715639400 | 80.07 | 0.71 | 0.89 | 79.82 | 80.44 | 79.82 | 3769 |
| 1715380200 | 79.36 | -0.03 | -0.04 | 79.47 | 79.66 | 79.1199 | 6444 |
| 1715293800 | 79.39 | 0.65 | 0.83 | 78.23 | 79.39 | 78.17 | 19341 |
| 1715207400 | 78.74 | -0.02 | -0.03 | 78.22 | 78.89 | 78.22 | 4618 |
| 1715121000 | 78.7638 | -0.29 | -0.37 | 79.05 | 79.25 | 78.75 | 4447 |
| 1715034600 | 79.0549 | 0.67 | 0.85 | 79.01 | 79.0549 | 78.65 | 6647 |
| 1714775400 | 78.3897 | 0.74 | 0.95 | 79.09 | 79.09 | 78.202 | 4870 |
| 1714689000 | 77.6542 | 2.19 | 2.91 | 76.26 | 78.015 | 76.26 | 6758 |
| 1714602600 | 75.46 | -0.11 | -0.15 | 75.4 | 76.7737 | 75.13 | 11061 |
| 1714516200 | 75.57 | -1.94 | -2.51 | 77 | 77 | 75.542 | 6030 |
| 1714429800 | 77.5139 | 0.24 | 0.31 | 77.36 | 77.6104 | 77.31 | 3801 |
| 1714170600 | 77.2719 | -0.98 | -1.25 | 77.51 | 77.8 | 77.0551 | 5138 |
| 1714084200 | 78.25 | 0.36 | 0.46 | 77.01 | 78.47 | 77.01 | 4711 |
| 1713997800 | 77.89 | -1.55 | -1.95 | 79.09 | 79.09 | 77.2484 | 14573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
