SPDR S&P Transportation ETF (XTN)

Historical Prices For SPDR S&P Transportation ETF (XTN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	73.93	75.77	73.93	75.55	18,459	75.55
4/01/2025	73.12	73.74	72.76	73.74	6,930	73.74
3/31/2025	72.87	74.07	72.40	73.86	22,531	73.86
3/28/2025	75.80	75.80	73.99	74.07	20,963	74.07
3/27/2025	76.05	76.54	76.04	76.04	3,198	76.04
3/26/2025	76.01	76.09	75.42	76.03	5,798	76.03
3/25/2025	77.04	77.04	75.78	76.01	12,901	76.01
3/24/2025	76.11	76.86	76.10	76.85	17,563	76.85
3/21/2025	73.66	75.34	73.37	75.34	82,403	75.16
3/20/2025	74.83	75.38	74.62	74.88	8,415	74.70
3/19/2025	74.72	75.70	74.69	75.54	9,028	75.36
3/18/2025	75.62	75.62	74.40	74.74	12,539	74.56
3/17/2025	75.18	76.16	75.00	75.88	21,233	75.70
3/14/2025	74.45	74.94	74.23	74.94	5,980	74.76
3/13/2025	74.63	74.67	72.71	73.28	10,697	73.10
3/12/2025	75.61	75.61	73.75	74.60	11,744	74.42
3/11/2025	77.05	77.05	74.83	74.93	14,594	74.75
3/10/2025	78.18	78.25	75.90	76.70	64,187	76.52
3/07/2025	79.19	79.56	78.08	79.43	59,566	79.24
3/06/2025	79.45	80.52	79.41	79.42	5,729	79.23
3/05/2025	79.48	80.63	79.15	80.51	40,807	80.32
3/04/2025	79.89	80.35	78.36	79.61	8,908	79.42
3/03/2025	83.70	83.84	80.86	80.99	18,586	80.80
2/28/2025	82.40	83.72	82.32	83.27	8,603	83.07
2/27/2025	83.47	83.63	82.30	82.30	31,390	82.10
2/26/2025	83.86	85.03	83.36	83.36	7,506	83.16
2/25/2025	84.29	84.29	82.86	83.53	138,604	83.33
2/24/2025	84.99	84.99	84.05	84.06	15,850	83.86
2/21/2025	87.97	87.97	84.57	84.71	13,730	84.51
2/20/2025	88.15	88.23	87.09	87.71	7,643	87.50
2/19/2025	88.92	89.08	88.37	88.38	8,289	88.17
2/18/2025	88.89	90.07	88.89	90.04	22,624	89.82
2/14/2025	87.58	88.62	87.52	88.57	16,583	88.36
2/13/2025	87.09	87.29	86.17	87.21	18,764	87.00
2/12/2025	87.00	88.20	87.00	87.63	11,806	87.42
2/11/2025	88.43	88.60	88.18	88.41	4,748	88.20
2/10/2025	88.98	89.22	88.22	88.95	7,229	88.74
2/07/2025	88.81	88.81	88.25	88.35	5,517	88.14
2/06/2025	88.49	89.32	88.05	88.48	9,370	88.26
2/05/2025	88.59	88.59	87.67	87.90	9,283	87.69
2/04/2025	87.48	88.79	87.48	88.69	45,191	88.48
2/03/2025	87.39	88.83	86.82	87.42	19,973	87.21
1/31/2025	91.04	91.04	89.43	89.44	11,921	89.23
1/30/2025	90.00	90.71	89.75	90.41	9,935	90.19
1/29/2025	91.06	91.13	90.12	90.55	13,815	90.33
1/28/2025	91.31	91.31	90.38	90.75	137,426	90.53
1/27/2025	90.45	92.63	90.45	92.15	14,567	91.93
1/24/2025	91.00	91.65	90.96	91.18	13,987	90.96
1/23/2025	91.39	91.96	91.17	91.37	15,365	91.15
1/22/2025	92.18	92.25	91.16	91.18	6,041	90.96
1/21/2025	91.20	91.81	90.76	91.81	20,790	91.59
1/17/2025	91.36	91.36	90.13	90.21	8,538	89.99
1/16/2025	90.07	91.10	90.07	90.95	15,339	90.73
1/15/2025	91.17	91.49	90.09	90.21	13,934	89.99
1/14/2025	88.86	89.35	88.86	89.27	10,870	89.06
1/13/2025	87.01	88.02	86.70	87.95	12,258	87.74
1/10/2025	88.47	88.65	87.90	87.97	46,278	87.76
1/08/2025	88.61	89.02	87.80	88.88	12,194	88.67
1/07/2025	89.61	89.61	88.60	89.02	13,100	88.81
1/06/2025	89.10	90.07	88.90	89.01	45,451	88.80
1/03/2025	85.78	88.24	85.78	88.24	5,414	88.03