MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XTN — State Street SPDR S&P Transportation ETF
NYSE ArcaState Street SPDR S&P Transportation ETF
$100.19
+1.18(+1.19%)
- O
- 98.52
- H
- 100.19
- L
- 98.52
- V
- 26.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.19
Period Return+45.46%
Period High$120.90
Period Low$66.59
Avg Daily Volume44.1K
Total Trading Days365
XTN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $98.52 | $100.19 | $98.52 | $100.19 | +$1.18 | +1.19% | 26,245 | $99.42 | $98.52 $100.19 |
| Oct 7, 2026 | $99.15 | $99.51 | $98.86 | $99.01 | $-1.17 | -1.17% | 80,731 | $99.21 | $98.86 $99.51 |
| Oct 6, 2026 | $100.75 | $100.77 | $100.01 | $100.18 | $-0.25 | -0.25% | 42,319 | $100.37 | $100.01 $100.77 |
| Oct 5, 2026 | $101.26 | $101.29 | $99.87 | $100.43 | $-0.48 | -0.48% | 35,950 | $100.47 | $99.87 $101.29 |
| Oct 2, 2026 | $100.22 | $101.30 | $100.21 | $100.91 | +$1.76 | +1.78% | 38,061 | $100.96 | $100.21 $101.30 |
| Oct 1, 2026 | $97.89 | $99.25 | $97.65 | $99.15 | +$1.23 | +1.26% | 31,943 | $98.29 | $97.65 $99.25 |
| Sep 30, 2026 | $99.38 | $99.38 | $97.92 | $97.92 | $-1.22 | -1.23% | 55,332 | $98.84 | $97.92 $99.38 |
| Sep 29, 2026 | $98.73 | $99.52 | $98.46 | $99.14 | +$0.44 | +0.45% | 102,867 | $98.89 | $98.46 $99.52 |
| Sep 28, 2026 | $98.16 | $99.24 | $97.62 | $98.70 | $-0.24 | -0.24% | 36,258 | $98.15 | $97.62 $99.24 |
| Sep 25, 2026 | $99.01 | $99.48 | $98.44 | $98.94 | +$0.39 | +0.40% | 48,810 | $98.99 | $98.44 $99.48 |
| Sep 24, 2026 | $99.31 | $100.04 | $98.18 | $98.55 | $-1.26 | -1.26% | 62,344 | $98.72 | $98.18 $100.04 |
| Sep 23, 2026 | $100.45 | $100.99 | $99.64 | $99.81 | $-1.24 | -1.23% | 83,399 | $100.64 | $99.64 $100.99 |
| Sep 22, 2026 | $102.17 | $102.51 | $100.74 | $101.05 | +$0.07 | +0.07% | 58,627 | $101.01 | $100.74 $102.51 |
| Sep 21, 2026 | $101.22 | $101.22 | $99.78 | $100.98 | +$0.24 | +0.24% | 29,099 | $100.11 | $99.78 $101.22 |
| Sep 18, 2026 | $100.86 | $101.00 | $100.28 | $100.74 | $-0.22 | -0.22% | 15,119 | $100.66 | $100.28 $101.00 |
| Sep 17, 2026 | $101.80 | $101.80 | $100.96 | $100.96 | +$0.80 | +0.80% | 1,038,720 | $101.13 | $100.96 $101.80 |
| Sep 16, 2026 | $101.71 | $101.71 | $99.58 | $100.16 | $-2.06 | -2.02% | 21,025 | $100.74 | $99.58 $101.71 |
| Sep 15, 2026 | $102.69 | $102.91 | $101.32 | $102.22 | $-0.59 | -0.57% | 903,747 | $102.48 | $101.32 $102.91 |
| Sep 14, 2026 | $101.44 | $102.98 | $101.35 | $102.81 | +$0.40 | +0.39% | 31,970 | $102.18 | $101.35 $102.98 |
| Sep 11, 2026 | $103.17 | $103.17 | $102.08 | $102.41 | +$0.55 | +0.54% | 28,436 | $102.56 | $102.08 $103.17 |
| Sep 10, 2026 | $101.27 | $102.87 | $101.27 | $101.86 | $-0.30 | -0.29% | 11,179 | $102.04 | $101.27 $102.87 |
| Sep 9, 2026 | $102.93 | $103.37 | $102.16 | $102.16 | $-1.61 | -1.55% | 53,754 | $102.69 | $102.16 $103.37 |
| Sep 8, 2026 | $105.06 | $105.07 | $103.71 | $103.77 | $-1.75 | -1.66% | 41,215 | $104.32 | $103.71 $105.07 |
| Sep 4, 2026 | $103.80 | $105.64 | $103.80 | $105.52 | +$1.24 | +1.19% | 12,971 | $105.36 | $103.80 $105.64 |
| Sep 3, 2026 | $104.19 | $104.28 | $102.96 | $104.28 | +$0.90 | +0.87% | 20,456 | $103.99 | $102.96 $104.28 |
| Sep 2, 2026 | $103.35 | $104.25 | $102.79 | $103.38 | +$0.67 | +0.65% | 51,407 | $103.57 | $102.79 $104.25 |
| Sep 1, 2026 | $104.79 | $105.14 | $102.37 | $102.71 | $-2.92 | -2.76% | 64,024 | $103.17 | $102.37 $105.14 |
| Aug 31, 2026 | $105.99 | $105.99 | $104.96 | $105.63 | $-0.94 | -0.88% | 84,711 | $105.59 | $104.96 $105.99 |
| Aug 28, 2026 | $107.22 | $108.31 | $106.24 | $106.57 | $-0.44 | -0.41% | 22,336 | $106.70 | $106.24 $108.31 |
| Aug 27, 2026 | $107.46 | $107.79 | $106.97 | $107.01 | $-0.82 | -0.76% | 34,014 | $107.44 | $106.97 $107.79 |