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 | -0.9698 | -1.25038679732 | 77.56 | 77.56 | 74.08 | 7438 | 75.69463792 | SP |
| 4 | -0.8798 | -1.13566541887 | 77.47 | 78.89 | 74.08 | 9550 | 76.6981018 | SP |
| 12 | -7.3498 | -8.75601620205 | 83.94 | 85.15 | 74.08 | 9421 | 78.75586848 | SP |
| 26 | -6.4298 | -7.74488075163 | 83.02 | 85.31 | 74.08 | 10881 | 80.61409813 | SP |
| 52 | -2.9098 | -3.66012578616 | 79.5 | 88.15 | 66.7457 | 15312 | 79.94933926 | SP |
| 156 | -8.2698 | -9.74522743342 | 84.86 | 100.9504 | 63.47 | 56078 | 81.66044149 | SP |
| 260 | 15.2102 | 24.7803844901 | 61.38 | 100.9504 | 35.96 | 56497 | 77.44020804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713911400 | 79.436 | 0.31 | 0.39 | 78.31 | 79.83 | 78.31 | 3661 |
| 1713825000 | 79.13 | 0.98 | 1.25 | 78.44 | 79.4925 | 78.15 | 11763 |
| 1713565800 | 78.1514 | 0.62 | 0.80 | 77.14 | 78.4 | 77.14 | 3310 |
| 1713479400 | 77.5326 | -0.29 | -0.37 | 78.17 | 78.635 | 77.37 | 4192 |
| 1713393000 | 77.82 | -0.9 | -1.15 | 78.44 | 78.6 | 77.37 | 49081 |
| 1713306600 | 78.7237 | -0.61 | -0.76 | 79 | 79 | 78.141 | 5681 |
| 1713220200 | 79.33 | -0.58 | -0.73 | 80.43 | 80.58 | 79.24 | 3841 |
| 1712961000 | 79.91 | -1.81 | -2.21 | 80.98 | 80.98 | 79.6761 | 8213 |
| 1712874600 | 81.72 | 0.86 | 1.06 | 81.19 | 81.85 | 81.02 | 4424 |
| 1712788200 | 80.86 | -2.57 | -3.08 | 82.12 | 82.38 | 80.62 | 3877 |
| 1712701800 | 83.43 | 0.68 | 0.82 | 82.93 | 83.43 | 82.8676 | 2742 |
| 1712615400 | 82.75 | 0.52 | 0.63 | 82.49 | 83.215 | 82.49 | 4334 |
| 1712356200 | 82.2344 | 0.78 | 0.96 | 81.35 | 82.33 | 81.35 | 2216 |
| 1712269800 | 81.455 | -0.94 | -1.13 | 82.94 | 83.6494 | 81.13 | 7268 |
| 1712183400 | 82.39 | 0.5 | 0.61 | 81.69 | 82.67 | 81.69 | 39354 |
| 1712097000 | 81.89 | -1.64 | -1.96 | 82.8 | 82.8 | 81.69 | 6212 |
| 1712010600 | 83.53 | -1.24 | -1.46 | 84.88 | 84.88 | 83.5 | 5812 |
| 1711665000 | 84.77 | 0.85 | 1.01 | 83.94 | 85.15 | 83.94 | 30988 |
| 1711578600 | 83.92 | 1.37 | 1.66 | 83.08 | 83.92 | 82.74 | 3630 |
| 1711492200 | 82.55 | -0.05 | -0.06 | 82.99 | 83.01 | 82.52 | 3029 |
| 1711405800 | 82.6 | 0.05 | 0.06 | 82.59 | 82.6001 | 82.14 | 4662 |
| 1711146600 | 82.55 | -0.38 | -0.46 | 83.14 | 83.22 | 82.451 | 47976 |
| 1711060200 | 82.93 | 1.41 | 1.73 | 82.06 | 83.01 | 81.895 | 8699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
