S&P Transportation SPDR (NY: XTN )

83.65 USD +1.50 (+1.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 83.04 83.77 79.83 83.65 99,600 +1.50(+1.83%)
Mar 04, 2021 84.19 84.31 80.63 82.15 98,753 -1.91(-2.27%)
Mar 03, 2021 83.44 85.14 83.14 84.06 306,061 +1.02(+1.23%)
Mar 02, 2021 82.85 83.51 82.60 83.04 89,774 +0.13(+0.16%)
Mar 01, 2021 83.18 83.61 82.60 82.91 104,814 +1.61(+1.98%)
Feb 26, 2021 81.56 82.28 80.24 81.30 93,800 -0.10(-0.12%)
Feb 25, 2021 83.45 83.45 80.78 81.40 94,764 -1.97(-2.36%)
Feb 24, 2021 82.56 83.92 82.31 83.37 74,018 +1.34(+1.63%)
Feb 23, 2021 81.54 82.36 79.76 82.03 85,391 +0.54(+0.66%)
Feb 22, 2021 80.80 82.59 80.67 81.49 128,111 +0.94(+1.17%)
Feb 19, 2021 78.90 80.71 78.62 80.55 36,800 +2.14(+2.73%)
Feb 18, 2021 77.68 78.60 77.16 78.41 22,392 +0.08(+0.10%)
Feb 17, 2021 78.11 78.35 77.05 78.33 29,996 +0.11(+0.14%)
Feb 16, 2021 78.49 78.57 77.91 78.22 29,748 +0.47(+0.60%)
Feb 12, 2021 76.36 77.82 76.36 77.75 20,200 +1.05(+1.37%)
Feb 11, 2021 77.47 77.47 75.88 76.70 41,379 -0.84(-1.08%)
Feb 10, 2021 77.92 77.92 76.76 77.54 90,791 +0.51(+0.66%)
Feb 09, 2021 76.46 77.26 75.94 77.03 29,186 +0.53(+0.69%)
Feb 08, 2021 75.56 76.50 75.54 76.50 29,135 +1.53(+2.04%)
Feb 05, 2021 75.24 75.32 74.76 74.97 125,600 +0.26(+0.35%)
Feb 04, 2021 73.13 74.76 73.13 74.71 35,574 +1.96(+2.69%)
Feb 03, 2021 72.51 72.89 72.21 72.75 29,026 +0.60(+0.83%)
Feb 02, 2021 71.79 72.43 71.74 72.15 25,062 +1.18(+1.66%)
Feb 01, 2021 70.44 71.08 69.60 70.97 38,443 +1.12(+1.60%)
Jan 29, 2021 71.52 71.52 69.32 69.85 75,000 -1.75(-2.44%)
Jan 28, 2021 72.42 72.93 71.60 71.60 53,693 +0.70(+0.99%)
Jan 27, 2021 72.16 72.38 70.63 70.90 59,409 -2.27(-3.10%)
Jan 26, 2021 74.33 74.45 73.14 73.17 37,869 -0.72(-0.97%)
Jan 25, 2021 73.87 73.99 72.45 73.89 98,672 -0.34(-0.46%)
Jan 22, 2021 74.00 74.30 73.42 74.23 50,900 -0.30(-0.40%)
Jan 21, 2021 75.27 75.27 74.21 74.53 32,081 -1.03(-1.36%)
Jan 20, 2021 74.06 75.63 74.06 75.56 51,356 +1.38(+1.86%)
Jan 19, 2021 74.63 75.06 74.14 74.18 542,241 +0.34(+0.46%)
Jan 15, 2021 74.73 74.73 73.39 73.84 58,900 -1.52(-2.02%)
Jan 14, 2021 74.68 75.88 74.68 75.36 68,550 +1.46(+1.98%)
Jan 13, 2021 74.22 74.30 73.26 73.90 65,524 -0.57(-0.77%)
Jan 12, 2021 73.32 74.72 73.31 74.47 203,281 +1.36(+1.86%)
Jan 11, 2021 72.46 73.53 72.37 73.11 505,951 -0.26(-0.35%)
Jan 08, 2021 73.76 74.06 72.96 73.37 106,600 -0.12(-0.17%)
Jan 07, 2021 73.36 73.95 73.10 73.49 223,955 +0.69(+0.95%)
Jan 06, 2021 71.11 73.26 71.11 72.80 630,110 +2.09(+2.96%)
Jan 05, 2021 69.28 71.32 69.28 70.71 25,469 +1.14(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.