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 | 1.3 | 1.44332186077 | 90.07 | 92.18 | 90.07 | 12257 | 91.19183821 | SP |
| 4 | 4.39 | 5.04713727294 | 86.98 | 92.18 | 85.44 | 19669 | 88.39612985 | SP |
| 12 | 7.26 | 8.63155391749 | 84.11 | 95.62 | 83.61 | 40074 | 91.25088504 | SP |
| 26 | 11.73 | 14.7287795078 | 79.64 | 95.62 | 72 | 23996 | 88.09478955 | SP |
| 52 | 10.18 | 12.5384899618 | 81.19 | 95.62 | 72 | 21089 | 85.06154146 | SP |
| 156 | 8.13 | 9.76693897165 | 83.24 | 95.62 | 63.47 | 41089 | 78.4302009 | SP |
| 260 | 25.67 | 39.0715372907 | 65.7 | 100.9504 | 35.96 | 58466 | 78.31907601 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 91.18 | 0 | 0.00 | 91.18 | 91.18 | 91.18 | 0 |
| 1737588600 | 91.18 | -0.63 | -0.69 | 92.18 | 92.18 | 91.16 | 5482 |
| 1737502200 | 91.81 | 1.6 | 1.77 | 90.98 | 91.81 | 90.76 | 19667 |
| 1737156600 | 90.21 | -0.74 | -0.81 | 91.36 | 91.36 | 90.13 | 8538 |
| 1737070200 | 90.95 | 0.74 | 0.82 | 90.07 | 91.1 | 90.07 | 15339 |
| 1736983800 | 90.21 | 0.94 | 1.05 | 91.17 | 91.49 | 90.0923 | 13934 |
| 1736897400 | 89.27 | 1.32 | 1.50 | 88.86 | 89.349 | 88.86 | 10218 |
| 1736811000 | 87.95 | -0.02 | -0.02 | 87.01 | 88.02 | 86.7 | 12258 |
| 1736551800 | 87.97 | -0.91 | -1.02 | 88.64 | 88.65 | 87.9 | 45862 |
| 1736379000 | 88.88 | -0.14 | -0.16 | 88.61 | 89.0218 | 87.795 | 11922 |
| 1736292600 | 89.02 | 0.01 | 0.01 | 89.61 | 89.61 | 88.6 | 13096 |
| 1736206200 | 89.01 | 0.77 | 0.87 | 89.1 | 90.0699 | 88.9 | 45439 |
| 1735947000 | 88.24 | 1.92 | 2.22 | 86.72 | 88.24 | 85.7808 | 5411 |
| 1735860600 | 86.32 | -0.36 | -0.42 | 87.54 | 87.6 | 86 | 7349 |
| 1735687800 | 86.68 | 0.01 | 0.01 | 87.08 | 87.43 | 86.51 | 18269 |
| 1735601400 | 86.67 | -0.73 | -0.84 | 86.44 | 87.0161 | 85.44 | 67834 |
| 1735342200 | 87.4 | -0.54 | -0.61 | 87.3 | 87.8338 | 86.64 | 15081 |
| 1735255800 | 87.94 | 0.59 | 0.67 | 86.98 | 88.16 | 86.87 | 18678 |
| 1735077840 | 87.3508 | 0.98 | 1.14 | 86.47 | 87.3508 | 86.16 | 7027 |
| 1734996600 | 86.37 | 0.28 | 0.33 | 85.86 | 86.37 | 85.5 | 35481 |
| 1734737400 | 86.09 | -0.23 | -0.27 | 85.99 | 87.5243 | 85.87 | 15203 |
| 1734651000 | 86.32 | -0.34 | -0.39 | 87.84 | 87.87 | 86.12 | 22526 |
| 1734564600 | 86.66 | -2.97 | -3.31 | 89.85 | 90.3862 | 86.31 | 8223 |
| 1734478200 | 89.63 | -0.82 | -0.91 | 89.91 | 90 | 89.43 | 10629 |
| 1734391800 | 90.45 | -0.33 | -0.36 | 90.55 | 90.73 | 90.16 | 11342 |
| 1734132600 | 90.78 | -1.28 | -1.39 | 91.91 | 91.91 | 90.76 | 6354 |
| 1734046200 | 92.06 | -0.87 | -0.94 | 92.925 | 92.925 | 92.05 | 7841 |
| 1733959800 | 92.93 | 0.18 | 0.19 | 92.9 | 93.25 | 92.49 | 27939 |
| 1733873400 | 92.75 | 0.66 | 0.72 | 92.71 | 93.19 | 92.16 | 46546 |
| 1733787000 | 92.0874 | -0.1 | -0.11 | 92.62 | 93.12 | 91.91 | 10860 |
| 1733527800 | 92.1869 | -0.24 | -0.26 | 93.15 | 93.15 | 91.93 | 6220 |
| 1733441400 | 92.43 | -0.61 | -0.66 | 93.74 | 94.35 | 92.37 | 50697 |
| 1733355000 | 93.04 | 0.38 | 0.41 | 92.69 | 93.07 | 92 | 377816 |
| 1733268600 | 92.66 | -1.67 | -1.77 | 93.48 | 93.6 | 92.65 | 10307 |
| 1733182200 | 94.33 | -0.66 | -0.69 | 95.12 | 95.12 | 93.762 | 42509 |
| 1732917840 | 94.986 | 0.84 | 0.89 | 94.76 | 95.3466 | 94.76 | 7047 |
| 1732750200 | 94.1488 | -0.45 | -0.48 | 94.85 | 95.38 | 94.09 | 10536 |
| 1732663800 | 94.6 | -0.57 | -0.60 | 95.21 | 95.21 | 94.2511 | 7958 |
| 1732577400 | 95.17 | 2.8 | 3.03 | 93.58 | 95.62 | 93.58 | 21920 |
| 1732318200 | 92.37 | 0.98 | 1.07 | 91.97 | 92.4199 | 91.79 | 15733 |
| 1732231800 | 91.39 | 0.87 | 0.96 | 90.92 | 91.75 | 90.79 | 247176 |
| 1732145400 | 90.52 | 0.03 | 0.03 | 90.15 | 90.52 | 89.37 | 25035 |
| 1732059000 | 90.49 | -0.11 | -0.12 | 89.33 | 90.64 | 89.33 | 19429 |
| 1731972600 | 90.6 | -1 | -1.09 | 91.8 | 91.8 | 90.6 | 31618 |
| 1731713400 | 91.6 | -1 | -1.08 | 92.49 | 92.79 | 91.36 | 46221 |
| 1731627000 | 92.6 | -0.2 | -0.22 | 93.03 | 93.49 | 92.36 | 19707 |
| 1731540600 | 92.8 | 0.32 | 0.35 | 93.14 | 93.7 | 92.61 | 81123 |
| 1731454200 | 92.48 | -1.07 | -1.14 | 93 | 93 | 91.85 | 64528 |
| 1731367800 | 93.55 | 1.95 | 2.13 | 93.03 | 93.86 | 92.54 | 71202 |
| 1731108600 | 91.6 | 1.13 | 1.25 | 90.48 | 91.64 | 90.4396 | 16918 |
| 1731022200 | 90.47 | -1.36 | -1.48 | 92 | 92.12 | 90.47 | 30037 |
| 1730935800 | 91.83 | 5.67 | 6.58 | 90.3 | 91.945 | 89.5324 | 396403 |
| 1730849400 | 86.16 | 1.85 | 2.20 | 84.5 | 86.16 | 84.5 | 12883 |
| 1730763000 | 84.3065 | -0.1 | -0.12 | 84.47 | 85.0334 | 84.29 | 16021 |
| 1730500200 | 84.407 | 0.64 | 0.76 | 84.36 | 85.4299 | 84.36 | 12353 |
| 1730413800 | 83.77 | -1.09 | -1.28 | 84.11 | 84.92 | 83.61 | 18331 |
| 1730327400 | 84.8604 | 0.49 | 0.58 | 84.5118 | 85.49 | 84.5118 | 4759 |
| 1730241000 | 84.3675 | -0.55 | -0.64 | 84.12 | 84.6 | 84.1155 | 4742 |
| 1730154600 | 84.915 | 1.39 | 1.67 | 84.37 | 85.02 | 84.37 | 13407 |
| 1729895400 | 83.5203 | 0.25 | 0.30 | 83.47 | 84.19 | 83.31 | 4478 |
| 1729809000 | 83.27 | -0.15 | -0.18 | 84.02 | 84.02 | 82.8618 | 3397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
