NYSEArca - Delayed Quote
USD
State Street SPDR S&P Transportation ETF (XTN)
98.92
-0.29
(-0.29%)
At close: October 30 at 4:00:00 PM EDT
Trade XTN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.13
99.13
98.18
98.92
98.92
28,900
Oct 29, 2026
98.85
99.44
98.16
99.21
99.21
24,700
Oct 28, 2026
99.91
100.06
97.62
98.14
98.14
67,100
Oct 27, 2026
98.67
100.53
98.13
100.44
100.44
35,600
Oct 26, 2026
98.41
99.01
97.68
97.99
97.99
22,700
Oct 23, 2026
98.41
98.50
96.70
97.72
97.72
26,600
Oct 22, 2026
97.58
100.00
97.52
99.49
99.49
35,300
Oct 21, 2026
98.18
98.94
97.63
98.07
98.07
88,400
Oct 20, 2026
96.44
99.22
96.44
97.77
97.77
45,200
Oct 19, 2026
98.30
98.30
96.61
96.61
96.61
20,200
Oct 16, 2026
99.51
100.32
97.38
97.76
97.76
980,200
Oct 15, 2026
97.62
99.68
97.62
99.52
99.52
21,200
Oct 14, 2026
97.75
98.23
96.68
97.55
97.55
17,700
Oct 13, 2026
99.02
99.02
97.67
98.53
98.53
13,800
Oct 12, 2026
99.65
99.78
98.95
98.95
98.95
31,600
Oct 9, 2026
100.00
100.00
99.33
99.79
99.79
38,200
Oct 8, 2026
98.52
100.19
98.52
100.19
100.19
26,200
Oct 7, 2026
99.15
99.51
98.86
99.01
99.01
80,700
Oct 6, 2026
100.75
100.77
100.01
100.18
100.18
42,300
Oct 5, 2026
101.26
101.29
99.87
100.43
100.43
35,900
Oct 2, 2026
100.22
101.30
100.21
100.91
100.91
38,100
Oct 1, 2026
97.89
99.25
97.65
99.15
99.15
31,600
Sep 30, 2026
99.38
99.38
97.92
97.92
97.92
55,300
Sep 29, 2026
98.73
99.52
98.46
99.14
99.14
102,900
Sep 28, 2026
98.16
99.24
97.62
98.70
98.70
36,000
Sep 25, 2026
99.01
99.48
98.44
98.94
98.94
48,800
Sep 24, 2026
99.31
100.04
98.18
98.55
98.55
62,300
Sep 23, 2026
100.45
100.99
99.64
99.81
99.81
83,400
Sep 22, 2026
102.17
102.51
100.74
101.05
101.05
58,500
Sep 21, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
101.22
101.22
99.78
100.98
100.98
29,100
Sep 18, 2026
100.86
101.00
100.28
100.74
100.55
15,100
Sep 17, 2026
101.80
101.80
100.96
100.96
100.77
1,038,300
Sep 16, 2026
101.71
101.71
99.58
100.16
99.97
21,000
Sep 15, 2026
102.69
102.91
101.32
102.22
102.03
903,700
Sep 14, 2026
101.44
102.98
101.35
102.81
102.62
32,000
Sep 11, 2026
103.17
103.17
102.08
102.41
102.22
28,400
Sep 10, 2026
101.27
102.87
101.27
101.86
101.67
11,200
Sep 9, 2026
102.93
103.37
102.16
102.16
101.97
53,800
Sep 8, 2026
105.06
105.07
103.71
103.77
103.58
41,200
Sep 4, 2026
103.80
105.64
103.80
105.52
105.32
13,000
Sep 3, 2026
104.19
104.28
102.96
104.28
104.09
20,500
Sep 2, 2026
103.35
104.25
102.79
103.38
103.19
51,400
Sep 1, 2026
104.79
105.14
102.37
102.71
102.52
64,000
Aug 31, 2026
105.99
105.99
104.96
105.63
105.43
84,700
Aug 28, 2026
107.22
108.31
106.24
106.57
106.37
22,300
Aug 27, 2026
107.46
107.79
106.97
107.01
106.81
34,000
Aug 26, 2026
107.68
108.44
107.58
107.83
107.63
13,900
Aug 25, 2026
108.12
108.12
107.40
107.79
107.59
23,500
Aug 24, 2026
108.26
109.00
106.72
107.24
107.04
31,200
Aug 21, 2026
107.34
108.30
107.34
108.14
107.94
9,600
Aug 20, 2026
106.88
107.33
106.29
106.64
106.44
33,200
Aug 19, 2026
109.13
109.15
107.70
107.70
107.50
67,100
Aug 18, 2026
110.21
110.64
108.31
108.31
108.11
77,800
Aug 17, 2026
111.04
111.71
110.62
110.63
110.42
16,800
Aug 14, 2026
112.13
112.72
111.30
111.47
111.26
17,600
Aug 13, 2026
111.35
112.62
111.24
112.31
112.10
15,100
Aug 12, 2026
110.11
111.06
109.78
110.69
110.48
18,400
Aug 11, 2026
110.21
111.00
109.53
109.73
109.53
70,500
Aug 10, 2026
111.74
112.40
110.29
110.35
110.15
34,300
Aug 7, 2026
112.11
112.98
111.73
112.42
112.21
14,900
Aug 6, 2026
112.84
112.84
111.23
111.35
111.14
22,200
Aug 5, 2026
113.97
114.10
112.67
112.75
112.54
34,800
Aug 4, 2026
112.10
114.20
112.10
114.11
113.90
48,800
Aug 3, 2026
110.36
111.49
110.00
110.79
110.58
40,300
Jul 31, 2026
109.61
109.72
108.97
108.97
108.77
45,000
Jul 30, 2026
110.73
110.73
107.91
109.36
109.16
29,700
Jul 29, 2026
111.89
111.89
109.59
109.97
109.77
30,600
Jul 28, 2026
113.08
113.65
112.08
113.00
112.79
21,300
Jul 27, 2026
114.39
114.69
111.97
112.97
112.76
15,600
Jul 24, 2026
113.52
115.18
112.90
113.61
113.40
36,500
Jul 23, 2026
114.28
114.28
112.83
113.37
113.16
25,900
Jul 22, 2026
115.76
116.00
115.18
115.22
115.01
27,100
Jul 21, 2026
116.18
116.51
115.50
116.35
116.13
8,200
Jul 20, 2026
116.84
116.84
115.36
115.46
115.25
46,000
Jul 17, 2026
116.50
117.06
115.93
116.13
115.91
21,300
Jul 16, 2026
114.51
117.87
114.51
117.71
117.49
41,000
Jul 15, 2026
115.06
115.81
114.24
114.68
114.47
17,000
Jul 14, 2026
115.25
115.25
114.13
114.63
114.42
45,100
Jul 13, 2026
115.35
115.97
114.51
114.72
114.51
21,000
Jul 10, 2026
116.67
116.69
115.14
115.27
115.06
23,200
Jul 9, 2026
114.38
116.86
114.30
116.44
116.22
15,500
Jul 8, 2026
113.04
113.89
111.51
113.47
113.26
28,200
Jul 7, 2026
116.41
116.44
114.11
114.44
114.23
74,400
Jul 6, 2026
116.55
117.60
115.49
115.74
115.53
55,000
Jul 2, 2026
117.08
117.95
114.74
115.88
115.66
51,500
Jul 1, 2026
116.00
117.62
115.40
116.02
115.80
192,200
Jun 30, 2026
116.39
116.39
114.55
115.64
115.43
225,700
Jun 29, 2026
116.14
116.14
115.12
115.84
115.62
18,100
Jun 26, 2026
116.03
116.53
115.70
115.93
115.71
15,500
Jun 25, 2026
115.07
117.34
114.84
115.50
115.29
26,700
Jun 24, 2026
113.83
115.01
113.40
113.92
113.71
1,065,000
Jun 23, 2026
113.07
114.75
113.07
113.48
113.27
32,000
Jun 22, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
113.03
115.31
113.03
113.83
113.62
21,600
Jun 18, 2026
113.33
114.40
113.01
113.53
113.17
69,800
Jun 17, 2026
115.68
115.68
111.58
111.62
111.27
38,500
Jun 16, 2026
117.79
117.80
115.47
115.51
115.15
19,000
Jun 15, 2026
119.46
119.46
116.47
116.78
116.41
56,400
Jun 12, 2026
117.04
117.60
116.19
117.01
116.64
17,300
Jun 11, 2026
112.60
116.29
112.50
116.26
115.90
29,600
Jun 10, 2026
113.76
113.92
111.48
111.98
111.63
46,800
Jun 9, 2026
115.30
116.13
112.25
115.52
115.16
57,900
Jun 8, 2026
112.45
114.61
112.45
113.82
113.46
22,000
Jun 5, 2026
111.65
113.16
111.45
112.03
111.68
26,800
Jun 4, 2026
112.43
112.58
111.58
112.24
111.89
18,900
Jun 3, 2026
110.94
111.43
110.59
110.89
110.54
12,700
Jun 2, 2026
112.10
112.54
111.45
111.73
111.38
20,300
Jun 1, 2026
110.78
112.63
109.62
112.46
112.11
32,500
May 29, 2026
111.21
112.31
110.78
111.63
111.28
26,700
May 28, 2026
109.61
111.92
109.08
111.55
111.20
10,800
May 27, 2026
109.93
111.27
109.93
110.72
110.37
70,200
May 26, 2026
107.62
109.43
107.62
109.17
108.83
39,600
May 22, 2026
106.21
106.63
105.02
106.26
105.93
22,800
May 21, 2026
103.65
105.82
102.75
105.45
105.12
36,700
May 20, 2026
101.06
104.93
101.02
104.66
104.33
26,300
May 19, 2026
100.70
101.58
99.43
100.51
100.20
28,700
May 18, 2026
100.94
102.40
100.94
101.42
101.10
7,400
May 15, 2026
101.05
101.98
100.38
101.16
100.84
28,600
May 14, 2026
100.56
102.35
98.76
101.66
101.34
62,700
May 13, 2026
99.89
100.65
99.59
100.02
99.71
14,200
May 12, 2026
101.93
101.93
99.15
100.29
99.98
23,700
May 11, 2026
104.20
104.20
102.43
102.45
102.13
29,200
May 8, 2026
104.56
104.56
103.91
104.27
103.94
7,400
May 7, 2026
105.58
106.07
104.63
104.72
104.39
13,500
May 6, 2026
103.40
105.15
103.40
104.68
104.35
45,800
May 5, 2026
100.02
101.39
100.02
101.10
100.78
36,000
May 4, 2026
103.26
103.26
98.80
98.82
98.51
28,600
May 1, 2026
104.85
105.04
103.98
104.08
103.75
47,600
Apr 30, 2026
103.05
104.72
103.05
104.59
104.26
35,000
Apr 29, 2026
103.54
104.21
102.26
102.81
102.49
32,200
Apr 28, 2026
104.70
105.34
104.10
104.37
104.04
25,900
Apr 27, 2026
104.68
106.22
104.68
104.71
104.38
42,800
Apr 24, 2026
105.92
106.14
104.68
104.95
104.62
30,300
Apr 23, 2026
109.57
109.79
104.75
105.55
105.22
106,300
Apr 22, 2026
119.95
120.90
109.12
109.52
109.18
339,500
Apr 21, 2026
117.06
120.21
111.82
117.59
117.22
239,300
Apr 20, 2026
112.55
116.65
112.40
116.65
116.28
18,200
Apr 17, 2026
111.65
114.62
111.65
113.47
113.11
38,700
Apr 16, 2026
106.75
109.50
106.31
109.41
109.07
39,100
Apr 15, 2026
107.02
107.02
104.50
105.92
105.59
484,600
Apr 14, 2026
104.76
107.05
103.68
106.95
106.62
27,200
Apr 13, 2026
100.60
103.99
100.58
103.98
103.65
41,400
Apr 10, 2026
102.42
102.47
101.14
102.03
101.71
10,600
Apr 9, 2026
101.02
102.37
100.68
102.37
102.05
590,800
Apr 8, 2026
102.62
104.04
101.04
101.75
101.43
162,600
Apr 7, 2026
96.39
98.08
96.01
97.81
97.50
45,500
Apr 6, 2026
95.26
96.96
95.26
96.96
96.66
11,000
Apr 2, 2026
93.41
95.98
92.63
95.63
95.33
33,200
Apr 1, 2026
94.29
95.84
94.04
94.99
94.69
57,500
Mar 31, 2026
90.27
93.22
90.27
93.00
92.71
53,300
Mar 30, 2026
90.69
91.12
89.39
89.47
89.19
41,700
Mar 27, 2026
91.54
91.54
90.19
90.53
90.25
31,000
Mar 26, 2026
92.07
93.15
92.07
92.45
92.16
19,800
Mar 25, 2026
92.63
93.29
91.33
92.97
92.68
36,400
Mar 24, 2026
89.14
92.04
89.14
91.39
91.10
16,900
Mar 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
90.88
92.18
90.35
90.35
90.07
46,500
Mar 20, 2026
88.59
89.09
87.92
88.26
87.78
9,100
Mar 19, 2026
88.07
89.61
87.68
89.45
88.97
11,100
Mar 18, 2026
89.58
90.11
89.04
89.16
88.68
8,800
Mar 17, 2026
89.57
91.06
89.37
90.26
89.77
32,500
Mar 16, 2026
89.07
89.35
88.26
88.76
88.28
14,600
Mar 13, 2026
88.74
88.74
87.29
87.77
87.30
39,200
Mar 12, 2026
89.95
90.05
87.79
87.79
87.32
39,000
Mar 11, 2026
92.67
92.67
91.24
91.62
91.13
42,700
Mar 10, 2026
93.72
95.42
92.52
92.97
92.47
15,300
Mar 9, 2026
91.10
93.84
88.97
93.82
93.31
57,500
Mar 6, 2026
95.18
95.18
92.55
92.99
92.49
120,100
Mar 5, 2026
100.14
100.14
96.78
97.14
96.62
93,200
Mar 4, 2026
102.34
102.34
101.26
101.26
100.71
50,200
Mar 3, 2026
99.60
102.24
98.48
101.55
101.00
49,300
Mar 2, 2026
100.19
102.46
100.01
102.28
101.73
31,600
Feb 27, 2026
101.72
102.50
101.24
102.35
101.80
25,300
Feb 26, 2026
100.81
103.67
100.81
103.34
102.78
53,800
Feb 25, 2026
101.73
101.73
99.97
100.42
99.88
36,000
Feb 24, 2026
100.09
101.63
100.09
101.31
100.76
273,800
Feb 23, 2026
103.54
103.54
100.04
100.29
99.75
23,900
Feb 20, 2026
102.11
104.15
101.64
104.04
103.48
14,700
Feb 19, 2026
102.68
102.68
101.86
102.30
101.75
12,800
Feb 18, 2026
102.76
104.47
102.76
104.11
103.55
16,900
Feb 17, 2026
101.87
103.63
101.87
103.20
102.64
25,800
Feb 13, 2026
100.42
102.00
99.89
101.52
100.97
36,200
Feb 12, 2026
105.01
105.79
97.39
99.90
99.36
197,900
Feb 11, 2026
105.37
106.66
103.85
104.03
103.47
26,300
Feb 10, 2026
105.12
105.81
104.80
104.97
104.40
52,700
Feb 9, 2026
106.07
106.08
104.79
105.35
104.78
49,000
Feb 6, 2026
103.43
106.40
102.97
106.10
105.53
43,400
Feb 5, 2026
104.94
104.94
102.75
103.22
102.66
65,500
Feb 4, 2026
102.41
105.07
102.41
104.79
104.23
74,800
Feb 3, 2026
100.95
102.85
100.30
102.11
101.56
26,000
Feb 2, 2026
97.18
100.21
97.18
100.21
99.67
16,400
Jan 30, 2026
96.60
96.60
95.56
96.09
95.57
21,500
Jan 29, 2026
96.73
97.68
96.25
97.61
97.08
39,200
Jan 28, 2026
96.82
97.71
96.51
96.59
96.07
20,400
Jan 27, 2026
97.27
97.66
96.47
96.56
96.04
237,300
Jan 26, 2026
98.03
98.03
97.27
97.27
96.75
13,600
Jan 23, 2026
99.58
99.58
98.04
98.15
97.62
8,400
Jan 22, 2026
100.14
100.98
99.65
99.72
99.18
26,000
Jan 21, 2026
97.10
100.06
97.10
99.50
98.96
23,500
Jan 20, 2026
96.83
97.19
95.67
96.02
95.50
46,400
Jan 16, 2026
99.12
99.12
98.19
98.38
97.85
21,100
Jan 15, 2026
97.53
99.09
97.53
99.09
98.56
11,400
Jan 14, 2026
97.18
97.18
96.13
97.07
96.55
29,000
Jan 13, 2026
97.44
97.45
96.64
96.85
96.33
7,400
Jan 12, 2026
97.18
97.68
97.06
97.57
97.04
23,700
Jan 9, 2026
98.00
98.10
96.60
97.99
97.46
8,400
Jan 8, 2026
96.47
97.39
96.39
96.96
96.44
396,400
Jan 7, 2026
97.23
97.37
95.78
95.81
95.29
8,800
Jan 6, 2026
95.07
97.31
95.07
97.06
96.54
17,900
Jan 5, 2026
92.75
95.67
92.75
95.01
94.50
575,100
Jan 2, 2026
91.92
92.75
91.23
92.71
92.21
6,800
Dec 31, 2025
91.80
91.84
91.28
91.37
90.88
53,400
Dec 30, 2025
92.23
92.42
91.93
91.93
91.43
7,200
Dec 29, 2025
92.57
92.57
91.95
92.29
91.79
5,100
Dec 26, 2025
92.83
93.02
92.61
93.02
92.52
3,600
Dec 24, 2025
93.04
93.41
92.59
93.19
92.69
4,400
Dec 23, 2025
93.50
93.73
92.99
92.99
92.49
4,200
Dec 22, 2025
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
93.32
94.08
93.32
93.94
93.43
13,400
Dec 19, 2025
93.09
93.24
92.26
93.10
92.38
9,600
Dec 18, 2025
93.50
94.00
93.34
93.34
92.62
7,200
Dec 17, 2025
94.01
94.04
92.47
92.47
91.76
6,400
Dec 16, 2025
94.01
94.25
92.87
93.59
92.87
6,300
Dec 15, 2025
94.58
94.58
92.96
93.61
92.89
23,200
Dec 12, 2025
95.66
95.66
93.75
94.06
93.34
12,300
Dec 11, 2025
94.23
94.95
94.11
94.56
93.83
13,400
Dec 10, 2025
91.46
94.46
91.46
94.11
93.39
13,400
Dec 9, 2025
91.99
92.24
91.25
91.61
90.91
11,600
Dec 8, 2025
92.35
92.85
91.70
91.88
91.17
30,600
Dec 5, 2025
90.81
92.16
90.53
92.00
91.29
84,800
Dec 4, 2025
90.93
91.36
90.26
90.81
90.11
19,900
Dec 3, 2025
88.80
90.86
88.80
90.62
89.92
33,400
Dec 2, 2025
86.59
88.42
86.59
88.14
87.46
18,700
Dec 1, 2025
85.74
87.78
85.74
86.90
86.23
8,300
Nov 28, 2025
86.54
86.95
86.34
86.82
86.15
3,500
Nov 26, 2025
85.29
86.92
85.08
86.31
85.65
9,000
Nov 25, 2025
83.25
85.32
83.25
85.31
84.65
14,400
Nov 24, 2025
82.70
83.21
82.70
82.97
82.33
5,400
Nov 21, 2025
80.17
82.83
80.17
82.20
81.57
5,100
Nov 20, 2025
81.79
82.05
79.18
79.20
78.59
6,600
Nov 19, 2025
81.39
81.39
80.54
80.55
79.93
3,500
Nov 18, 2025
80.84
81.70
80.61
81.28
80.66
21,500
Nov 17, 2025
83.00
83.00
80.90
81.19
80.57
11,400
Nov 14, 2025
83.05
83.81
82.83
83.23
82.59
7,400
Nov 13, 2025
85.87
86.28
84.00
84.07
83.42
6,300
Nov 12, 2025
85.46
87.06
85.46
86.28
85.62
4,900
Nov 11, 2025
84.88
85.31
84.25
85.31
84.65
6,200
Nov 10, 2025
86.01
86.01
84.83
85.19
84.54
5,900
Nov 7, 2025
83.36
85.60
83.33
85.50
84.84
5,100
Nov 6, 2025
84.84
84.84
84.00
84.00
83.35
2,200
Nov 5, 2025
84.47
85.94
84.07
85.59
84.93
6,100
Nov 4, 2025
83.30
84.70
83.30
84.14
83.49
4,800
Nov 3, 2025
85.05
85.05
83.61
84.50
83.85
30,200
Oct 31, 2025
83.34
85.27
83.00
85.21
84.55
4,300
