SPDR S&P Transportation ETF (NY:XTN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	86.64	86.64	85.24	85.32	7,318	-0.93(-1.08%)
Sep 11, 2025	84.59	86.27	84.59	86.25	17,377	+1.55(+1.83%)
Sep 10, 2025	85.15	85.15	84.30	84.70	14,736	-0.21(-0.25%)
Sep 09, 2025	85.07	85.07	84.79	84.91	3,864	-0.80(-0.93%)
Sep 08, 2025	86.01	86.10	85.35	85.71	2,301	+0.14(+0.16%)
Sep 05, 2025	85.61	86.94	85.39	85.57	3,926	+0.28(+0.33%)
Sep 04, 2025	85.49	85.49	84.86	85.29	3,819	-0.07(-0.08%)
Sep 03, 2025	85.45	86.35	85.00	85.36	6,129	-0.21(-0.25%)
Sep 02, 2025	84.69	85.57	84.63	85.57	19,718	-0.56(-0.65%)
Aug 29, 2025	86.19	86.43	85.52	86.13	12,735	-0.01(-0.01%)
Aug 28, 2025	86.72	86.72	85.25	86.14	8,041	-0.26(-0.30%)
Aug 27, 2025	86.19	86.71	86.16	86.40	8,414	-0.04(-0.04%)
Aug 26, 2025	85.50	86.51	85.50	86.44	5,744	+0.59(+0.69%)
Aug 25, 2025	87.17	87.17	85.76	85.85	6,609	-1.69(-1.93%)
Aug 22, 2025	84.00	87.84	83.91	87.54	12,566	+4.25(+5.11%)
Aug 21, 2025	82.92	83.40	82.24	83.29	7,347	-0.10(-0.13%)
Aug 20, 2025	84.56	84.67	83.33	83.39	6,100	-1.84(-2.16%)
Aug 19, 2025	84.63	86.42	84.63	85.23	3,221	+0.59(+0.70%)
Aug 18, 2025	84.60	84.91	84.55	84.64	6,130	-0.08(-0.09%)
Aug 15, 2025	85.44	85.44	84.70	84.72	2,893	-0.33(-0.39%)
Aug 14, 2025	84.88	85.05	84.24	85.05	9,909	-1.01(-1.17%)
Aug 13, 2025	84.61	86.06	84.61	86.06	12,880	+1.76(+2.09%)
Aug 12, 2025	81.49	84.30	81.49	84.30	28,498	+4.10(+5.11%)
Aug 11, 2025	80.98	81.33	79.98	80.20	10,089	-0.77(-0.95%)
Aug 08, 2025	82.00	82.00	80.97	80.97	3,985	-0.98(-1.20%)
Aug 07, 2025	83.77	83.77	81.76	81.95	16,616	-1.30(-1.57%)
Aug 06, 2025	83.10	83.29	82.32	83.25	42,761	+0.28(+0.34%)
Aug 05, 2025	82.59	82.97	81.65	82.97	8,603	+0.73(+0.89%)
Aug 04, 2025	81.24	82.54	81.24	82.24	23,343	+1.71(+2.12%)
Aug 01, 2025	81.55	81.55	80.23	80.53	6,228	-2.23(-2.69%)
Jul 31, 2025	82.71	82.92	82.20	82.76	13,509	-0.27(-0.32%)
Jul 30, 2025	85.00	85.00	82.67	83.03	7,463	-2.42(-2.83%)
Jul 29, 2025	86.82	86.82	83.49	85.45	6,778	-1.56(-1.80%)
Jul 28, 2025	87.67	87.75	86.97	87.01	8,524	-0.57(-0.65%)
Jul 25, 2025	87.30	87.61	86.39	87.58	10,718	+0.89(+1.02%)
Jul 24, 2025	86.89	87.47	86.22	86.69	10,113	-0.96(-1.09%)
Jul 23, 2025	87.01	87.78	87.01	87.65	9,295	+1.40(+1.62%)
Jul 22, 2025	84.69	86.40	84.69	86.25	5,765	+1.45(+1.71%)
Jul 21, 2025	85.63	85.94	84.80	84.80	3,537	-0.35(-0.41%)
Jul 18, 2025	84.70	85.39	84.70	85.15	6,610	-0.99(-1.15%)
Jul 17, 2025	85.13	86.55	85.13	86.14	27,150	+1.31(+1.54%)
Jul 16, 2025	85.20	85.20	83.82	84.83	334,645	+0.49(+0.58%)
Jul 15, 2025	86.06	86.06	84.27	84.34	25,593	-1.22(-1.43%)
Jul 14, 2025	85.58	85.63	84.90	85.56	6,201	-0.28(-0.33%)
Jul 11, 2025	86.63	86.63	85.83	85.84	11,421	-1.49(-1.71%)
Jul 10, 2025	86.29	88.30	86.29	87.33	37,853	+3.26(+3.88%)
Jul 09, 2025	83.77	84.07	83.50	84.07	6,061	-0.01(-0.01%)
Jul 08, 2025	83.82	84.50	83.81	84.08	4,237	+1.15(+1.39%)
Jul 07, 2025	83.70	84.39	82.63	82.93	75,377	-1.46(-1.73%)
Jul 03, 2025	84.61	84.61	84.29	84.39	4,447	+0.34(+0.40%)
Jul 02, 2025	82.59	84.25	82.59	84.05	8,467	+1.32(+1.60%)