SPDR S&P Transportation ETF (XTN)

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

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	85.09	85.24	84.42	84.48	11,255	84.48
10/08/2025	84.38	86.05	85.92	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
9/15/2025	85.67	85.93	84.97	85.26	5,042	85.09
9/12/2025	86.64	86.64	85.24	85.32	7,318	85.15
9/11/2025	84.59	86.27	84.59	86.25	17,377	86.07
9/10/2025	85.15	85.15	84.30	84.70	14,736	84.53
9/09/2025	85.07	85.07	84.79	84.91	3,864	84.74
9/08/2025	86.01	86.10	85.35	85.71	2,301	85.53
9/05/2025	85.61	86.94	85.39	85.57	3,926	85.39
9/04/2025	85.49	85.49	84.86	85.29	3,819	85.12
9/03/2025	85.45	86.35	85.00	85.36	6,129	85.19
9/02/2025	84.69	85.57	84.63	85.57	19,718	85.39
8/29/2025	86.19	86.43	85.52	86.13	12,735	85.95
8/28/2025	86.72	86.72	85.25	86.14	8,041	85.97
8/27/2025	86.19	86.71	86.16	86.40	8,414	86.23
8/26/2025	85.50	86.51	85.50	86.44	5,744	86.26
8/25/2025	87.17	87.17	85.76	85.85	6,609	85.67
8/22/2025	84.00	87.84	83.91	87.54	12,566	87.36
8/21/2025	82.92	83.40	82.24	83.29	7,347	83.11
8/20/2025	84.56	84.67	83.33	83.39	6,100	83.22
8/19/2025	84.63	86.42	84.63	85.23	3,221	85.06
8/18/2025	84.60	84.91	84.55	84.64	6,130	84.47
8/15/2025	85.44	85.44	84.70	84.72	2,893	84.54
8/14/2025	84.88	85.05	84.24	85.05	9,909	84.87
8/13/2025	84.61	86.06	84.61	86.06	12,880	85.88
8/12/2025	81.49	84.30	81.49	84.30	28,498	84.13
8/11/2025	80.98	81.33	79.98	80.20	10,089	80.04
8/08/2025	82.00	82.00	80.97	80.97	3,985	80.80
8/07/2025	83.77	83.77	81.76	81.95	16,616	81.78
8/06/2025	83.10	83.29	82.32	83.25	42,761	83.08
8/05/2025	82.59	82.97	81.65	82.97	8,603	82.80
8/04/2025	81.24	82.54	81.24	82.24	23,343	82.07
8/01/2025	81.55	81.55	80.23	80.53	6,228	80.36
7/31/2025	82.71	82.92	82.20	82.76	13,509	82.59
7/30/2025	85.00	85.00	82.67	83.03	7,463	82.86
7/29/2025	86.82	86.82	83.49	85.45	6,778	85.27
7/28/2025	87.67	87.75	86.97	87.01	8,524	86.83
7/25/2025	87.30	87.61	86.39	87.58	10,718	87.40
7/24/2025	86.89	87.47	86.22	86.69	10,113	86.52
7/23/2025	87.01	87.78	87.01	87.65	9,295	87.47
7/22/2025	84.69	86.40	84.69	86.25	5,765	86.07
7/21/2025	85.63	85.94	84.80	84.80	3,537	84.63
7/18/2025	84.70	85.39	84.70	85.15	6,610	84.98
7/17/2025	85.13	86.55	85.13	86.14	27,150	85.96
7/16/2025	85.20	85.20	83.82	84.83	334,645	84.66
7/15/2025	86.06	86.06	84.27	84.34	25,593	84.17
7/14/2025	85.58	85.63	84.90	85.56	6,201	85.38
7/11/2025	86.63	86.63	85.83	85.84	11,421	85.66
7/10/2025	86.29	88.30	86.29	87.33	37,853	87.15