State Street SPDR S&P Transportation ETF (XTN)

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	94.58	94.58	92.96	93.61	23,227	93.61
12/12/2025	95.66	95.66	93.75	94.06	12,312	94.06
12/11/2025	94.23	94.95	94.11	94.56	13,399	94.56
12/10/2025	91.46	94.46	91.46	94.11	13,444	94.11
12/09/2025	91.99	92.24	91.25	91.61	11,566	91.61
12/08/2025	92.35	92.85	91.70	91.88	30,596	91.88
12/05/2025	90.81	92.16	90.53	92.00	84,818	92.00
12/04/2025	90.93	91.36	90.26	90.81	19,936	90.81
12/03/2025	88.80	90.86	88.80	90.62	33,391	90.62
12/02/2025	86.59	88.42	86.59	88.14	18,685	88.14
12/01/2025	85.74	87.78	85.74	86.90	8,310	86.90
11/28/2025	86.54	86.95	86.33	86.82	3,514	86.82
11/26/2025	85.29	86.92	85.08	86.31	9,018	86.31
11/25/2025	83.25	85.32	83.25	85.31	14,412	85.31
11/24/2025	82.69	83.21	82.69	82.97	5,383	82.97
11/21/2025	80.17	82.83	80.17	82.20	5,078	82.20
11/20/2025	81.79	82.05	79.18	79.20	6,626	79.20
11/19/2025	81.39	81.39	80.54	80.55	3,465	80.55
11/18/2025	80.84	81.70	80.61	81.28	21,467	81.28
11/17/2025	83.00	83.00	80.90	81.19	11,375	81.19
11/14/2025	83.05	83.81	82.83	83.23	7,365	83.23
11/13/2025	85.87	86.28	84.00	84.07	6,254	84.07
11/12/2025	85.46	87.06	85.46	86.28	4,922	86.28
11/11/2025	84.88	85.31	84.25	85.31	6,191	85.31
11/10/2025	86.01	86.01	84.83	85.19	5,925	85.19
11/07/2025	83.36	85.59	83.33	85.50	5,114	85.50
11/06/2025	84.84	84.84	84.00	84.00	2,168	84.00
11/05/2025	84.47	85.94	84.07	85.59	6,102	85.59
11/04/2025	83.30	84.70	83.30	84.14	4,801	84.14
11/03/2025	85.05	85.05	83.61	84.50	30,157	84.50
10/31/2025	83.34	85.27	83.00	85.21	4,302	85.21
10/30/2025	83.22	84.68	83.22	83.25	4,881	83.25
10/29/2025	83.70	84.78	83.25	83.47	7,455	83.47
10/28/2025	84.04	84.68	83.45	83.45	15,646	83.45
10/27/2025	84.73	85.14	84.55	84.92	3,274	84.92
10/24/2025	84.49	84.59	84.22	84.23	3,157	84.23
10/23/2025	85.36	85.36	83.07	83.57	7,356	83.57
10/22/2025	86.69	86.69	84.98	84.98	1,875	84.98
10/21/2025	85.69	86.95	85.69	86.71	2,683	86.71
10/20/2025	85.49	86.34	85.49	86.11	7,410	86.11
10/17/2025	85.11	85.38	84.42	84.73	5,562	84.73
10/16/2025	85.51	85.90	84.43	85.13	8,648	85.13
10/15/2025	85.17	85.17	84.43	84.43	2,649	84.43
10/14/2025	81.21	84.78	81.21	84.33	4,854	84.33
10/13/2025	82.48	82.83	81.80	82.38	6,445	82.38
10/10/2025	84.62	84.62	81.38	81.39	22,303	81.39
10/09/2025	85.09	85.24	84.42	84.48	11,255	84.48
10/08/2025	84.38	86.05	83.50	85.92	5,730	85.92
10/07/2025	86.03	86.07	84.35	84.57	4,649	84.57
10/06/2025	85.06	86.13	84.58	86.03	9,800	86.03
10/03/2025	84.65	86.00	84.65	85.04	4,991	85.04
10/02/2025	83.37	84.35	83.37	84.17	5,183	84.17
10/01/2025	83.50	83.54	83.10	83.26	10,226	83.26
9/30/2025	84.18	84.18	82.96	83.85	7,630	83.85
9/29/2025	84.46	84.61	83.87	84.45	6,097	84.45
9/26/2025	83.99	84.57	83.58	84.05	8,812	84.05
9/25/2025	84.00	84.16	83.50	83.90	4,547	83.90
9/24/2025	85.67	85.90	84.54	84.74	15,953	84.74
9/23/2025	86.28	86.37	85.19	85.33	6,042	85.33
9/22/2025	84.40	85.08	84.40	84.95	4,342	84.95
9/19/2025	86.00	86.27	84.87	85.38	8,249	85.20
9/18/2025	85.68	86.09	85.53	85.79	8,452	85.61
9/17/2025	86.18	87.47	84.69	85.11	12,851	84.93
9/16/2025	85.38	85.81	84.58	85.81	12,053	85.63