Yahoo

Mail

UK markets open in 2 hours 3 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,413.79
+206.66(+1.14%)
CRUDE OIL
79.16
+0.21(+0.27%)
GOLD FUTURES
2,315.10
+5.50(+0.24%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,490.75
+1,825.03(+4.00%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SPDR S&P Transportation ETF (XTN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

77.65

+2.19

(+2.91%)

At close: 03:58PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	76.26	78.02	76.26	77.65	77.65	6,800
01 May 2024	75.40	76.77	75.13	75.46	75.46	11,100
30 Apr 2024	77.00	77.00	75.54	75.57	75.57	6,000
29 Apr 2024	77.47	77.61	77.31	77.51	77.51	3,800
26 Apr 2024	77.51	77.71	77.06	77.27	77.27	5,100
25 Apr 2024	77.01	78.47	77.01	78.25	78.25	4,700
24 Apr 2024	78.90	78.95	77.25	77.89	77.89	14,600
23 Apr 2024	78.31	79.83	78.31	79.44	79.44	3,700
22 Apr 2024	78.35	79.49	78.35	79.13	79.13	11,800
19 Apr 2024	77.14	78.40	77.14	78.15	78.15	3,300
18 Apr 2024	78.17	78.64	77.37	77.53	77.53	4,200
17 Apr 2024	78.44	78.60	77.37	77.82	77.82	49,100
16 Apr 2024	78.53	78.85	78.14	78.72	78.72	5,700
15 Apr 2024	80.43	80.43	79.24	79.33	79.33	3,800
12 Apr 2024	80.98	80.98	79.68	79.91	79.91	8,200
11 Apr 2024	81.02	81.85	81.02	81.72	81.72	4,400
10 Apr 2024	82.12	82.38	80.62	80.86	80.86	4,300
09 Apr 2024	82.93	83.43	82.87	83.43	83.43	2,700
08 Apr 2024	82.49	83.22	82.49	82.75	82.75	4,300
05 Apr 2024	81.35	82.33	81.35	82.23	82.23	2,200
04 Apr 2024	83.05	83.65	81.13	81.46	81.46	7,300
03 Apr 2024	81.69	82.67	81.69	82.39	82.39	39,500
02 Apr 2024	82.80	82.80	81.69	81.89	81.89	6,200
01 Apr 2024	84.88	84.88	83.50	83.53	83.53	5,800
28 Mar 2024	83.94	85.15	83.94	84.77	84.77	31,600
27 Mar 2024	83.08	83.92	82.80	83.92	83.92	3,600
26 Mar 2024	82.99	83.01	82.52	82.55	82.55	3,000
25 Mar 2024	82.60	82.60	82.16	82.60	82.60	4,700
22 Mar 2024	83.14	83.22	82.45	82.55	82.55	48,100
21 Mar 2024	82.06	83.01	81.90	82.93	82.93	8,700
20 Mar 2024	79.33	81.70	79.31	81.52	81.52	23,200
19 Mar 2024	79.18	79.77	79.08	79.69	79.69	4,100
18 Mar 2024	80.19	80.34	79.38	79.49	79.49	6,500
18 Mar 2024	0.204 Dividend
15 Mar 2024	80.63	80.84	80.31	80.34	80.14	6,400
14 Mar 2024	80.89	80.89	80.33	80.83	80.62	11,000
13 Mar 2024	82.10	82.59	82.08	82.14	81.93	4,700
12 Mar 2024	81.86	82.28	81.86	82.28	82.07	10,000
11 Mar 2024	82.40	82.52	82.01	82.43	82.22	6,300
08 Mar 2024	83.85	84.33	82.46	82.56	82.35	7,400
07 Mar 2024	82.97	83.56	82.97	83.50	83.29	8,300
06 Mar 2024	82.15	83.19	82.10	82.57	82.36	14,100
05 Mar 2024	81.73	82.23	81.43	81.63	81.42	19,200
04 Mar 2024	82.38	82.79	82.05	82.08	81.87	6,600
01 Mar 2024	82.66	82.66	82.02	82.44	82.23	10,900
29 Feb 2024	82.02	82.87	82.02	82.82	82.61	2,800
28 Feb 2024	82.59	82.71	82.11	82.14	81.93	3,800
27 Feb 2024	82.86	83.52	82.86	83.05	82.84	34,200
26 Feb 2024	82.81	83.25	82.73	82.73	82.52	14,200
23 Feb 2024	83.25	83.50	82.78	83.14	82.93	10,100
22 Feb 2024	82.92	83.10	82.91	83.05	82.84	4,300
21 Feb 2024	81.74	82.35	81.74	82.32	82.11	6,000
20 Feb 2024	82.57	82.57	81.87	82.13	81.92	18,800
16 Feb 2024	83.79	83.99	82.91	82.91	82.70	9,400
15 Feb 2024	83.79	84.65	83.60	84.45	84.24	9,900
14 Feb 2024	82.88	83.57	82.84	83.49	83.28	30,500
13 Feb 2024	82.00	82.44	81.40	81.96	81.75	17,900
12 Feb 2024	83.09	83.75	83.09	83.63	83.42	9,100
09 Feb 2024	82.82	83.21	82.19	83.07	82.86	14,200
08 Feb 2024	82.24	82.63	81.51	82.63	82.42	53,500
07 Feb 2024	82.06	82.69	82.06	82.28	82.07	16,300
06 Feb 2024	79.55	82.04	79.55	81.88	81.67	10,400
05 Feb 2024	80.35	80.35	79.29	79.60	79.40	8,500
02 Feb 2024	78.73	80.88	78.28	80.60	80.40	24,800
01 Feb 2024	79.02	79.38	77.60	79.38	79.18	13,500
31 Jan 2024	79.75	80.44	78.59	78.59	78.39	11,900
30 Jan 2024	80.10	80.30	79.88	80.00	79.80	19,100
29 Jan 2024	80.32	80.91	80.19	80.91	80.70	11,200
26 Jan 2024	80.96	81.00	80.36	80.56	80.36	5,500
25 Jan 2024	81.03	81.34	80.39	80.91	80.70	10,300
24 Jan 2024	81.06	81.24	79.45	79.52	79.32	10,700
23 Jan 2024	81.19	81.54	80.42	80.42	80.22	8,200
22 Jan 2024	79.33	80.47	79.33	80.36	80.16	12,500
19 Jan 2024	78.63	78.86	77.52	78.65	78.45	8,300
18 Jan 2024	77.15	78.32	76.94	78.21	78.01	17,600
17 Jan 2024	76.81	76.81	76.30	76.68	76.49	13,400
16 Jan 2024	78.98	78.98	77.27	77.86	77.66	8,500
12 Jan 2024	80.14	80.14	79.42	79.56	79.36	6,100
11 Jan 2024	80.64	80.92	79.90	80.73	80.53	5,000
10 Jan 2024	80.86	81.10	80.61	81.10	80.89	6,100
09 Jan 2024	81.28	81.54	81.01	81.04	80.83	7,100
08 Jan 2024	80.69	82.19	80.69	82.14	81.93	9,600
05 Jan 2024	80.52	81.65	80.52	81.00	80.79	7,700
04 Jan 2024	80.25	81.10	80.25	80.59	80.39	10,300
03 Jan 2024	81.31	81.31	80.26	80.26	80.06	10,000
02 Jan 2024	83.18	83.18	81.85	82.18	81.97	8,600
29 Dec 2023	84.33	84.55	83.36	83.49	83.28	36,000
28 Dec 2023	84.33	84.74	84.33	84.55	84.34	9,800
27 Dec 2023	84.97	85.00	84.49	84.57	84.36	7,400
26 Dec 2023	84.86	85.29	84.86	84.94	84.72	6,300
22 Dec 2023	84.65	85.31	84.41	84.77	84.55	8,200
21 Dec 2023	83.49	84.34	83.49	84.33	84.12	9,000
20 Dec 2023	83.02	84.46	82.54	82.54	82.33	13,700
19 Dec 2023	82.81	83.91	82.81	83.74	83.53	9,000
18 Dec 2023	83.08	83.33	82.58	82.73	82.52	14,600
18 Dec 2023	0.135 Dividend
15 Dec 2023	82.69	83.78	82.69	83.07	82.72	15,200
14 Dec 2023	81.63	83.24	81.63	82.86	82.52	23,800
13 Dec 2023	79.72	80.98	78.32	80.95	80.61	6,800
12 Dec 2023	79.66	80.34	79.55	79.85	79.52	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,413.79+206.66(+1.14%)

CRUDE OIL79.16+0.21(+0.27%)

GOLD FUTURES2,315.10+5.50(+0.24%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,490.75+1,825.03(+4.00%)

Best UK mortgage deals of the week

SPDR S&P Transportation ETF (XTN)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,413.79
+206.66(+1.14%)

CRUDE OIL
79.16
+0.21(+0.27%)

GOLD FUTURES
2,315.10
+5.50(+0.24%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,490.75
+1,825.03(+4.00%)