SPDR S&P Transportation ETF (XTN)

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

Date Range:

2025-05-08 - 2025-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2025	83.77	83.77	81.76	81.95	16,616	81.95
8/06/2025	83.10	83.29	82.32	83.25	42,761	83.25
8/05/2025	82.59	82.97	81.65	82.97	8,603	82.97
8/04/2025	81.24	82.54	81.24	82.24	23,343	82.24
8/01/2025	81.55	81.55	80.23	80.53	6,228	80.53
7/31/2025	82.71	82.92	82.20	82.76	13,509	82.76
7/30/2025	85.00	85.00	82.67	83.03	7,463	83.03
7/29/2025	86.82	86.82	83.49	85.45	6,778	85.45
7/28/2025	87.67	87.75	86.97	87.01	8,524	87.01
7/25/2025	87.30	87.61	86.39	87.58	10,718	87.58
7/24/2025	86.89	87.47	86.22	86.69	10,113	86.69
7/23/2025	87.01	87.78	87.01	87.65	9,295	87.65
7/22/2025	84.69	86.40	84.69	86.25	5,765	86.25
7/21/2025	85.63	85.94	84.80	84.80	3,537	84.80
7/18/2025	84.70	85.39	84.70	85.15	6,610	85.15
7/17/2025	85.13	86.55	85.13	86.14	27,150	86.14
7/16/2025	85.20	85.20	83.82	84.83	334,645	84.83
7/15/2025	86.06	86.06	84.27	84.34	25,593	84.34
7/14/2025	85.58	85.63	84.90	85.56	6,201	85.56
7/11/2025	86.63	86.63	85.83	85.84	11,421	85.84
7/10/2025	86.29	88.30	86.29	87.33	37,853	87.33
7/09/2025	83.77	84.07	83.50	84.07	6,061	84.07
7/08/2025	83.82	84.50	83.81	84.08	4,237	84.08
7/07/2025	83.70	84.39	82.63	82.93	75,377	82.93
7/03/2025	84.61	84.61	84.29	84.39	4,447	84.39
7/02/2025	82.59	84.25	82.59	84.05	8,467	84.05
7/01/2025	80.28	84.01	80.28	82.73	12,615	82.73
6/30/2025	81.01	81.01	80.44	80.50	3,579	80.50
6/27/2025	79.95	81.08	79.95	80.81	13,658	80.81
6/26/2025	80.17	80.21	79.87	80.02	3,710	80.02
6/25/2025	80.12	80.12	78.86	79.10	8,037	79.10
6/24/2025	79.37	80.16	79.37	80.06	9,081	80.06
6/23/2025	76.38	78.35	75.64	78.35	11,453	78.35
6/20/2025	77.29	77.56	76.53	76.70	8,835	76.56
6/18/2025	76.62	77.56	76.40	76.55	12,478	76.41
6/17/2025	77.40	77.76	76.38	76.47	5,998	76.33
6/16/2025	77.25	78.25	76.80	78.05	31,192	77.90
6/13/2025	76.66	77.06	75.96	76.29	13,545	76.15
6/12/2025	77.98	78.32	77.27	78.09	53,416	77.94
6/11/2025	80.53	80.53	78.42	78.54	2,897	78.39
6/10/2025	79.37	80.04	79.37	80.03	4,541	79.88
6/09/2025	78.88	79.76	78.88	79.02	13,922	78.87
6/06/2025	77.71	78.10	77.49	78.07	4,245	77.92
6/05/2025	77.00	77.34	76.43	76.52	11,029	76.38
6/04/2025	77.50	77.50	76.93	76.98	5,782	76.84
6/03/2025	76.72	77.52	76.47	77.38	7,057	77.24
6/02/2025	76.79	76.79	75.72	76.39	115,715	76.25
5/30/2025	76.97	77.49	76.58	76.80	10,311	76.66
5/29/2025	78.18	78.18	77.19	77.43	4,856	77.28
5/28/2025	78.23	78.23	77.45	77.53	7,070	77.38
5/27/2025	76.65	77.81	76.29	77.75	328,208	77.60
5/23/2025	74.36	75.54	74.36	75.34	6,764	75.20
5/22/2025	75.03	76.18	74.93	75.90	8,017	75.76
5/21/2025	77.04	77.04	75.09	75.27	12,181	75.13
5/20/2025	78.49	78.72	77.79	78.04	13,117	77.89
5/19/2025	77.88	78.78	77.88	78.78	10,401	78.63
5/16/2025	78.45	79.23	78.37	79.13	8,864	78.98
5/15/2025	78.29	78.29	77.38	78.11	41,260	77.96
5/14/2025	78.63	78.98	78.13	78.56	34,087	78.41
5/13/2025	78.80	79.28	78.27	78.83	38,643	78.68
5/12/2025	77.66	79.13	77.66	78.49	65,138	78.34
5/09/2025	73.88	74.22	73.41	73.89	33,906	73.75
5/08/2025	71.86	73.82	71.61	73.33	10,203	73.19