Stock listing
NYSE Arca:XTN State Street SPDR S&P Transportation ETF Stock
Follow State Street SPDR S&P Transportation ETF into a list and get an email when it puts out news.
Share price · AMEX:XTN
$100.70 USD -0.47 (-0.5%)
Close on Nov 3, 2026
- Day range
- $100.65 – $101.82 USDNov 3, 2026
- Volume
- 56,148 sharesNov 3, 2026
- 52-week range
- $79.18 – $120.90 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $8.24M USDMedian day 34,550 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:XTN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $100.70 | -0.47 | -0.5% | $101.82 | $101.82 | $100.65 | 56,148 | |
| $101.17 | +2.25 | +2.3% | $100.13 | $102.12 | $99.87 | 51,395 | |
| $98.92 | -0.29 | -0.3% | $99.13 | $99.13 | $98.18 | 28,900 | |
| $99.21 | +1.07 | +1.1% | $98.85 | $99.44 | $98.16 | 24,700 | |
| $98.14 | -2.30 | -2.3% | $99.91 | $100.06 | $97.62 | 67,100 | |
| $100.44 | +2.45 | +2.5% | $98.67 | $100.53 | $98.13 | 35,600 | |
| $97.99 | +0.27 | +0.3% | $98.41 | $99.01 | $97.68 | 22,700 | |
| $97.72 | -1.77 | -1.8% | $98.41 | $98.50 | $96.70 | 26,600 | |
| $99.49 | +1.42 | +1.4% | $97.58 | $100.00 | $97.52 | 35,300 | |
| $98.07 | +0.30 | +0.3% | $98.18 | $98.94 | $97.63 | 88,400 | |
| $97.77 | +1.16 | +1.2% | $96.44 | $99.22 | $96.44 | 45,200 | |
| $96.61 | -1.15 | -1.2% | $98.30 | $98.30 | $96.61 | 20,200 | |
| $97.76 | -1.76 | -1.8% | $99.51 | $100.32 | $97.38 | 980,200 | |
| $99.52 | +1.97 | +2.0% | $97.62 | $99.68 | $97.62 | 21,200 | |
| $97.55 | -0.98 | -1.0% | $97.75 | $98.23 | $96.68 | 17,700 | |
| $98.53 | -0.42 | -0.4% | $99.02 | $99.02 | $97.67 | 19,810 | |
| $98.95 | -0.84 | -0.8% | $99.65 | $99.78 | $98.95 | 31,668 | |
| $99.79 | -0.40 | -0.4% | $100.00 | $100.00 | $99.33 | 38,200 | |
| $100.19 | +1.18 | +1.2% | $98.52 | $100.19 | $98.52 | 26,200 | |
| $99.01 | -1.17 | -1.2% | $99.15 | $99.51 | $98.86 | 80,700 | |
| $100.18 | -0.25 | -0.2% | $100.75 | $100.77 | $100.01 | 42,300 | |
| $100.43 | -0.48 | -0.5% | $101.26 | $101.29 | $99.87 | 35,900 | |
| $100.91 | +1.76 | +1.8% | $100.22 | $101.30 | $100.21 | 38,100 | |
| $99.15 | +1.23 | +1.3% | $97.89 | $99.25 | $97.65 | 31,600 | |
| $97.92 | -1.22 | -1.2% | $99.38 | $99.38 | $97.92 | 55,300 | |
| $99.14 | +0.44 | +0.4% | $98.73 | $99.52 | $98.46 | 102,900 | |
| $98.70 | -0.24 | -0.2% | $98.16 | $99.24 | $97.62 | 36,000 | |
| $98.94 | +0.39 | +0.4% | $99.01 | $99.48 | $98.44 | 48,800 | |
| $98.55 | -1.26 | -1.3% | $99.31 | $100.04 | $98.18 | 62,300 | |
| $99.81 | -1.24 | -1.2% | $100.45 | $100.99 | $99.64 | 83,400 | |
| $101.05 | +0.07 | +0.1% | $102.17 | $102.51 | $100.74 | 58,500 | |
| $100.98 | +0.24 | +0.2% | $101.22 | $101.22 | $99.78 | 29,100 | |
| $100.74 | -0.22 | -0.2% | $100.86 | $101.00 | $100.28 | 15,100 | |
| $100.96 | +0.80 | +0.8% | $101.80 | $101.80 | $100.96 | 1,038,300 | |
| $100.16 | -2.06 | -2.0% | $101.71 | $101.71 | $99.58 | 21,000 | |
| $102.22 | -0.59 | -0.6% | $102.69 | $102.91 | $101.32 | 903,700 | |
| $102.81 | +0.40 | +0.4% | $101.44 | $102.98 | $101.35 | 32,000 | |
| $102.41 | +0.55 | +0.5% | $103.17 | $103.17 | $102.08 | 28,400 | |
| $101.86 | -0.30 | -0.3% | $101.27 | $102.87 | $101.27 | 11,200 | |
| $102.16 | -1.61 | -1.6% | $102.93 | $103.37 | $102.16 | 53,800 | |
| $103.77 | -1.75 | -1.7% | $105.06 | $105.07 | $103.71 | 41,200 | |
| $105.52 | +1.24 | +1.2% | $103.80 | $105.64 | $103.80 | 13,000 | |
| $104.28 | +0.90 | +0.9% | $104.19 | $104.28 | $102.96 | 20,500 | |
| $103.38 | +0.67 | +0.7% | $103.35 | $104.25 | $102.79 | 51,400 | |
| $102.71 | -2.92 | -2.8% | $104.79 | $105.14 | $102.37 | 64,000 | |
| $105.63 | -0.94 | -0.9% | $105.99 | $105.99 | $104.96 | 84,700 | |
| $106.57 | -0.44 | -0.4% | $107.22 | $108.31 | $106.24 | 22,300 | |
| $107.01 | -0.82 | -0.8% | $107.46 | $107.79 | $106.97 | 34,000 | |
| $107.83 | +0.04 | 0.0% | $107.68 | $108.44 | $107.58 | 13,900 | |
| $107.79 | +0.55 | +0.5% | $108.12 | $108.12 | $107.40 | 23,500 | |
| $107.24 | -0.90 | -0.8% | $108.26 | $109.00 | $106.72 | 31,200 | |
| $108.14 | +1.50 | +1.4% | $107.34 | $108.30 | $107.34 | 9,600 | |
| $106.64 | -1.06 | -1.0% | $106.88 | $107.33 | $106.29 | 33,200 | |
| $107.70 | -0.61 | -0.6% | $109.13 | $109.15 | $107.70 | 67,100 | |
| $108.31 | -2.32 | -2.1% | $110.21 | $110.64 | $108.31 | 77,800 | |
| $110.63 | -0.84 | -0.8% | $111.04 | $111.71 | $110.62 | 16,800 | |
| $111.47 | -0.84 | -0.7% | $112.13 | $112.72 | $111.30 | 17,600 | |
| $112.31 | +1.62 | +1.5% | $111.35 | $112.62 | $111.24 | 15,100 | |
| $110.69 | +0.96 | +0.9% | $110.11 | $111.06 | $109.78 | 18,400 | |
| $109.73 | -0.62 | -0.6% | $110.21 | $111.00 | $109.53 | 70,500 | |
| $110.35 | -2.07 | -1.8% | $111.74 | $112.40 | $110.29 | 34,300 | |
| $112.42 | +1.07 | +1.0% | $112.11 | $112.98 | $111.73 | 14,900 | |
| $111.35 | -1.40 | -1.2% | $112.84 | $112.84 | $111.23 | 22,200 | |
| $112.75 | -1.36 | -1.2% | $113.97 | $114.10 | $112.67 | 34,800 | |
| $114.11 | +3.32 | +3.0% | $112.10 | $114.20 | $112.10 | 48,800 | |
| $110.79 | +1.82 | +1.7% | $110.36 | $111.49 | $110.00 | 40,300 |
- Ticker
- NYSE Arca:XTN
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR S&P Transportation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about State Street SPDR S&P Transportation ETF.