XTN
State Street SPDR S&P Transportation ETF
stockNYSEETF
At CloseOct 2, 2026 3:45:11 PM EDT
101.01USD+1.876%(+1.86)38,061
XTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.22 | 101.30 | 100.21 | 100.91 | +1.775% | 38,061 | 0.000% |
| 2026-10-01 | 97.89 | 99.25 | 97.65 | 99.15 | +1.256% | 31,943 | +1.775% |
| 2026-09-30 | 99.38 | 99.38 | 97.92 | 97.92 | -1.231% | 55,332 | +3.054% |
| 2026-09-29 | 98.73 | 99.52 | 98.46 | 99.14 | +0.446% | 102,867 | +1.785% |
| 2026-09-28 | 98.16 | 99.24 | 97.62 | 98.70 | -0.243% | 36,258 | +2.239% |
| 2026-09-25 | 99.01 | 99.48 | 98.44 | 98.94 | +0.396% | 48,810 | +1.991% |
| 2026-09-24 | 99.31 | 100.04 | 98.18 | 98.55 | -1.262% | 62,344 | +2.395% |
| 2026-09-23 | 100.45 | 100.99 | 99.64 | 99.81 | -1.227% | 83,399 | +1.102% |
| 2026-09-22 | 102.17 | 102.50 | 100.74 | 101.05 | +0.069% | 58,627 | -0.139% |
| 2026-09-21 | 101.22 | 101.22 | 99.78 | 100.98 | +0.238% | 29,099 | -0.069% |
| 2026-09-18 | 100.86 | 101.00 | 100.28 | 100.74 | -0.220% | 15,119 | +0.169% |
| 2026-09-17 | 101.80 | 101.80 | 100.96 | 100.96 | +0.801% | 1,038,720 | -0.052% |
| 2026-09-16 | 101.71 | 101.71 | 99.58 | 100.16 | -2.015% | 21,025 | +0.749% |
| 2026-09-15 | 102.69 | 102.91 | 101.32 | 102.22 | -0.574% | 903,747 | -1.282% |
| 2026-09-14 | 101.44 | 102.97 | 101.35 | 102.81 | +0.387% | 31,970 | -1.848% |
| 2026-09-11 | 103.17 | 103.17 | 102.08 | 102.41 | +0.539% | 28,436 | -1.468% |
| 2026-09-10 | 101.27 | 102.87 | 101.27 | 101.86 | -0.290% | 11,179 | -0.937% |
| 2026-09-09 | 102.93 | 103.37 | 102.16 | 102.16 | -1.552% | 53,754 | -1.224% |
| 2026-09-08 | 105.06 | 105.06 | 103.71 | 103.77 | -1.658% | 41,215 | -2.756% |
| 2026-09-04 | 103.80 | 105.64 | 103.80 | 105.52 | +1.189% | 12,971 | -4.369% |
| 2026-09-03 | 104.19 | 104.28 | 102.96 | 104.28 | +0.871% | 20,456 | -3.232% |
| 2026-09-02 | 103.35 | 104.25 | 102.79 | 103.38 | +0.652% | 51,407 | -2.389% |
| 2026-09-01 | 104.79 | 105.14 | 102.37 | 102.71 | -2.764% | 64,024 | -1.753% |
| 2026-08-31 | 105.99 | 105.99 | 104.96 | 105.63 | -0.882% | 84,711 | -4.468% |
| 2026-08-28 | 107.22 | 108.31 | 106.24 | 106.57 | -0.411% | 22,336 | -5.311% |
| 2026-08-27 | 107.46 | 107.79 | 106.97 | 107.01 | -0.760% | 34,014 | -5.700% |
| 2026-08-26 | 107.68 | 108.44 | 107.58 | 107.83 | +0.040% | 13,855 | -6.418% |
| 2026-08-25 | 108.12 | 108.12 | 107.40 | 107.79 | +0.510% | 23,522 | -6.380% |
| 2026-08-24 | 108.26 | 109.00 | 106.72 | 107.24 | -0.832% | 31,257 | -5.903% |
| 2026-08-21 | 107.34 | 108.30 | 107.34 | 108.14 | +1.407% | 9,562 | -6.686% |
| 2026-08-20 | 106.88 | 107.33 | 106.29 | 106.64 | -0.982% | 33,234 | -5.373% |
| 2026-08-19 | 109.13 | 109.15 | 107.70 | 107.70 | -0.566% | 67,075 | -6.302% |
| 2026-08-18 | 110.21 | 110.64 | 108.31 | 108.31 | -2.097% | 77,763 | -6.832% |
| 2026-08-17 | 111.04 | 111.71 | 110.62 | 110.63 | -0.754% | 16,755 | -8.786% |
| 2026-08-14 | 112.13 | 112.72 | 111.30 | 111.47 | -0.748% | 17,567 | -9.473% |
| 2026-08-13 | 111.35 | 112.62 | 111.24 | 112.31 | +1.464% | 15,105 | -10.150% |
| 2026-08-12 | 110.11 | 111.06 | 109.78 | 110.69 | +0.875% | 18,408 | -8.835% |
| 2026-08-11 | 110.21 | 111.00 | 109.53 | 109.73 | -0.562% | 70,454 | -8.038% |
| 2026-08-10 | 111.74 | 112.40 | 110.29 | 110.35 | -1.837% | 34,316 | -8.555% |
| 2026-08-07 | 112.11 | 112.98 | 111.73 | 112.42 | +0.957% | 14,873 | -10.235% |
| 2026-08-06 | 112.84 | 112.84 | 111.23 | 111.35 | -1.242% | 22,183 | -9.376% |
| 2026-08-05 | 113.97 | 114.10 | 112.67 | 112.75 | -1.194% | 34,793 | -10.501% |
| 2026-08-04 | 112.10 | 114.20 | 112.10 | 114.11 | +2.999% | 48,777 | -11.570% |
| 2026-08-03 | 110.36 | 111.49 | 110.00 | 110.79 | +1.670% | 40,294 | -8.918% |
| 2026-07-31 | 109.61 | 109.72 | 108.97 | 108.97 | -0.357% | 44,971 | -7.397% |
| 2026-07-30 | 110.73 | 110.73 | 107.91 | 109.36 | -0.553% | 29,741 | -7.727% |
| 2026-07-29 | 111.89 | 111.89 | 109.58 | 109.97 | -2.683% | 30,611 | -8.237% |
| 2026-07-28 | 113.08 | 113.64 | 112.08 | 113.00 | +0.027% | 21,302 | -10.699% |
| 2026-07-27 | 114.39 | 114.69 | 111.97 | 112.97 | -0.559% | 15,608 | -10.675% |
| 2026-07-24 | 113.52 | 115.18 | 112.90 | 113.61 | +0.206% | 36,521 | -11.175% |
| 2026-07-23 | 114.28 | 114.28 | 112.83 | 113.37 | -1.608% | 25,943 | -10.992% |
| 2026-07-22 | 115.76 | 116.00 | 115.18 | 115.22 | -0.968% | 27,093 | -12.423% |
| 2026-07-21 | 116.18 | 116.50 | 115.50 | 116.35 | +0.771% | 8,200 | -13.270% |
| 2026-07-20 | 116.84 | 116.84 | 115.36 | 115.46 | -0.577% | 45,989 | -12.602% |
| 2026-07-17 | 116.50 | 117.06 | 115.93 | 116.13 | -1.342% | 21,290 | -13.106% |
| 2026-07-16 | 114.51 | 117.87 | 114.51 | 117.71 | +2.642% | 41,017 | -14.272% |
| 2026-07-15 | 115.06 | 115.81 | 114.24 | 114.68 | +0.044% | 16,969 | -12.007% |
| 2026-07-14 | 115.25 | 115.25 | 114.13 | 114.63 | -0.078% | 45,141 | -11.969% |
| 2026-07-13 | 115.35 | 115.97 | 114.50 | 114.72 | -0.477% | 21,007 | -12.038% |
| 2026-07-10 | 116.67 | 116.69 | 115.14 | 115.27 | -1.005% | 23,227 | -12.458% |
| 2026-07-09 | 114.38 | 116.86 | 114.30 | 116.44 | +2.617% | 15,506 | -13.337% |
| 2026-07-08 | 113.04 | 113.89 | 111.51 | 113.47 | -0.848% | 28,214 | -11.069% |
| 2026-07-07 | 116.41 | 116.44 | 114.11 | 114.44 | -1.123% | 74,395 | -11.823% |
| 2026-07-06 | 116.55 | 117.60 | 115.48 | 115.74 | -0.121% | 54,957 | -12.813% |
| 2026-07-02 | 117.08 | 117.95 | 114.73 | 115.88 | -0.121% | 51,577 | -12.919% |
| 2026-07-01 | 116.00 | 117.62 | 115.40 | 116.02 | +0.329% | 192,155 | -13.024% |
| 2026-06-30 | 116.39 | 116.39 | 114.55 | 115.64 | -0.173% | 225,847 | -12.738% |
| 2026-06-29 | 116.14 | 116.14 | 115.11 | 115.84 | -0.078% | 18,068 | -12.888% |
| 2026-06-26 | 116.03 | 116.53 | 115.70 | 115.93 | +0.374% | 15,504 | -12.956% |
| 2026-06-25 | 115.07 | 117.34 | 114.84 | 115.50 | +1.385% | 26,694 | -12.630% |
| 2026-06-24 | 113.83 | 115.00 | 113.40 | 113.92 | +0.388% | 1,065,015 | -11.420% |
| 2026-06-23 | 113.07 | 114.75 | 113.07 | 113.48 | -0.307% | 31,977 | -11.077% |
| 2026-06-22 | 113.03 | 115.31 | 113.03 | 113.83 | +0.264% | 21,647 | -11.350% |
| 2026-06-18 | 113.33 | 114.40 | 113.01 | 113.53 | +1.711% | 69,813 | -11.116% |
| 2026-06-17 | 115.68 | 115.68 | 111.58 | 111.62 | -3.363% | 38,466 | -9.595% |
| 2026-06-16 | 117.79 | 117.80 | 115.47 | 115.50 | -1.092% | 19,049 | -12.636% |
| 2026-06-15 | 119.46 | 119.46 | 116.47 | 116.78 | -0.197% | 56,446 | -13.590% |
| 2026-06-12 | 117.04 | 117.60 | 116.19 | 117.01 | +0.645% | 17,289 | -13.760% |
| 2026-06-11 | 112.60 | 116.29 | 112.50 | 116.26 | +3.822% | 29,605 | -13.203% |
| 2026-06-10 | 113.76 | 113.92 | 111.48 | 111.98 | -3.064% | 46,807 | -9.886% |
| 2026-06-09 | 115.30 | 116.13 | 112.25 | 115.52 | +1.494% | 57,908 | -12.647% |
| 2026-06-08 | 112.45 | 114.61 | 112.45 | 113.82 | +1.598% | 22,037 | -11.342% |
| 2026-06-05 | 111.65 | 113.16 | 111.45 | 112.03 | -0.187% | 26,848 | -9.926% |
| 2026-06-04 | 112.43 | 112.58 | 111.58 | 112.24 | +1.217% | 18,873 | -10.094% |
| 2026-06-03 | 110.94 | 111.43 | 110.59 | 110.89 | -0.752% | 12,651 | -9.000% |
| 2026-06-02 | 112.10 | 112.54 | 111.45 | 111.73 | -0.649% | 20,298 | -9.684% |
| 2026-06-01 | 110.78 | 112.63 | 109.62 | 112.46 | +0.744% | 32,531 | -10.270% |
| 2026-05-29 | 111.21 | 112.31 | 110.78 | 111.63 | +0.072% | 26,727 | -9.603% |
| 2026-05-28 | 109.61 | 111.92 | 109.08 | 111.55 | +0.750% | 10,806 | -9.538% |
| 2026-05-27 | 109.93 | 111.27 | 109.93 | 110.72 | +1.420% | 70,231 | -8.860% |
| 2026-05-26 | 107.62 | 109.43 | 107.62 | 109.17 | +2.739% | 39,578 | -7.566% |
| 2026-05-22 | 106.21 | 106.63 | 105.02 | 106.26 | +0.768% | 22,777 | -5.035% |
| 2026-05-21 | 103.65 | 105.81 | 102.75 | 105.45 | +0.755% | 36,709 | -4.305% |
| 2026-05-20 | 101.06 | 104.93 | 101.02 | 104.66 | +4.129% | 26,257 | -3.583% |
| 2026-05-19 | 100.70 | 101.58 | 99.43 | 100.51 | -0.897% | 28,701 | +0.398% |
| 2026-05-18 | 100.94 | 102.39 | 100.94 | 101.42 | +0.257% | 7,391 | -0.503% |
| 2026-05-15 | 101.05 | 101.98 | 100.38 | 101.16 | -0.492% | 28,617 | -0.247% |
| 2026-05-14 | 100.56 | 102.35 | 98.76 | 101.66 | +1.640% | 62,700 | -0.738% |
| 2026-05-13 | 99.89 | 100.64 | 99.59 | 100.02 | -0.269% | 14,217 | +0.890% |
| 2026-05-12 | 101.93 | 101.93 | 99.15 | 100.29 | -2.104% | 23,735 | +0.618% |
| 2026-05-11 | 104.20 | 104.20 | 102.43 | 102.44 | -1.750% | 29,168 | -1.498% |
| 2026-05-08 | 104.56 | 104.56 | 103.91 | 104.27 | -0.430% | 7,439 | -3.222% |
| 2026-05-07 | 105.58 | 106.07 | 104.63 | 104.72 | +0.038% | 13,512 | -3.638% |
| 2026-05-06 | 103.40 | 105.15 | 103.40 | 104.68 | +3.541% | 45,875 | -3.601% |
| 2026-05-05 | 100.02 | 101.39 | 100.02 | 101.10 | +2.309% | 36,012 | -0.188% |
| 2026-05-04 | 103.26 | 103.26 | 98.80 | 98.82 | -5.055% | 28,606 | +2.116% |
| 2026-05-01 | 104.85 | 105.03 | 103.98 | 104.08 | -0.488% | 47,587 | -3.046% |
| 2026-04-30 | 103.05 | 104.72 | 103.05 | 104.59 | +1.731% | 35,034 | -3.519% |
| 2026-04-29 | 103.54 | 104.21 | 102.26 | 102.81 | -1.495% | 32,267 | -1.848% |
| 2026-04-28 | 104.70 | 105.34 | 104.10 | 104.37 | -0.325% | 25,941 | -3.315% |
| 2026-04-27 | 104.68 | 106.22 | 104.68 | 104.71 | -0.229% | 42,800 | -3.629% |
| 2026-04-24 | 105.92 | 106.14 | 104.68 | 104.95 | -0.568% | 30,345 | -3.849% |
| 2026-04-23 | 109.57 | 109.79 | 104.75 | 105.55 | -3.625% | 106,311 | -4.396% |
| 2026-04-22 | 119.95 | 120.89 | 109.12 | 109.52 | -6.863% | 339,696 | -7.862% |
| 2026-04-21 | 117.06 | 120.20 | 111.82 | 117.59 | +0.806% | 239,093 | -14.185% |
| 2026-04-20 | 112.55 | 116.65 | 112.40 | 116.65 | +2.803% | 18,165 | -13.493% |
| 2026-04-17 | 111.65 | 114.62 | 111.65 | 113.47 | +3.711% | 38,783 | -11.069% |
| 2026-04-16 | 106.75 | 109.50 | 106.31 | 109.41 | +3.295% | 39,170 | -7.769% |
| 2026-04-15 | 107.02 | 107.02 | 104.50 | 105.92 | -0.963% | 484,611 | -4.730% |
| 2026-04-14 | 104.76 | 107.05 | 103.68 | 106.95 | +2.856% | 27,189 | -5.647% |
| 2026-04-13 | 100.60 | 103.99 | 100.58 | 103.98 | +1.908% | 41,427 | -2.952% |
| 2026-04-10 | 102.42 | 102.47 | 101.14 | 102.03 | -0.325% | 10,609 | -1.101% |
| 2026-04-09 | 101.02 | 102.37 | 100.68 | 102.37 | +0.605% | 590,793 | -1.422% |
| 2026-04-08 | 102.62 | 104.04 | 101.03 | 101.75 | +4.028% | 162,550 | -0.826% |
| 2026-04-07 | 96.39 | 98.08 | 96.01 | 97.81 | +0.877% | 45,456 | +3.169% |
| 2026-04-06 | 95.26 | 96.96 | 95.26 | 96.96 | +1.391% | 10,995 | +4.074% |
| 2026-04-02 | 93.41 | 95.98 | 92.63 | 95.63 | +0.674% | 33,205 | +5.521% |
| 2026-04-01 | 94.29 | 95.84 | 94.04 | 94.99 | +2.140% | 57,521 | +6.232% |
| 2026-03-31 | 90.27 | 93.22 | 90.27 | 93.00 | +3.945% | 53,311 | +8.505% |
| 2026-03-30 | 90.69 | 91.12 | 89.39 | 89.47 | -1.171% | 41,711 | +12.786% |
| 2026-03-27 | 91.54 | 91.54 | 90.19 | 90.53 | -2.077% | 31,027 | +11.466% |
| 2026-03-26 | 92.07 | 93.15 | 92.07 | 92.45 | -0.559% | 19,796 | +9.151% |
| 2026-03-25 | 92.63 | 93.29 | 91.33 | 92.97 | +1.729% | 36,379 | +8.540% |
| 2026-03-24 | 89.14 | 92.04 | 89.14 | 91.39 | +1.151% | 16,922 | +10.417% |
| 2026-03-23 | 90.88 | 92.18 | 90.35 | 90.35 | +2.363% | 46,519 | +11.688% |
| 2026-03-20 | 88.58 | 89.09 | 87.92 | 88.26 | -1.326% | 9,120 | +14.327% |
| 2026-03-19 | 88.07 | 89.61 | 87.67 | 89.45 | +0.331% | 11,078 | +12.812% |
| 2026-03-18 | 89.58 | 90.11 | 89.04 | 89.16 | -1.224% | 8,794 | +13.185% |
| 2026-03-17 | 89.57 | 91.06 | 89.37 | 90.26 | +1.690% | 32,486 | +11.799% |
| 2026-03-16 | 89.07 | 89.35 | 88.26 | 88.76 | +1.128% | 14,560 | +13.689% |
| 2026-03-13 | 88.74 | 88.74 | 87.29 | 87.77 | -0.023% | 39,244 | +14.971% |
| 2026-03-12 | 89.95 | 90.05 | 87.79 | 87.79 | -4.180% | 38,983 | +14.945% |
| 2026-03-11 | 92.67 | 92.67 | 91.24 | 91.62 | -1.452% | 42,812 | +10.140% |
| 2026-03-10 | 93.72 | 95.42 | 92.52 | 92.97 | -0.906% | 15,318 | +8.540% |
| 2026-03-09 | 91.10 | 93.84 | 88.97 | 93.82 | +0.897% | 57,478 | +7.557% |
| 2026-03-06 | 95.18 | 95.18 | 92.55 | 92.99 | -4.276% | 120,119 | +8.522% |
| 2026-03-05 | 100.14 | 100.14 | 96.78 | 97.14 | -4.069% | 93,442 | +3.881% |
| 2026-03-04 | 102.34 | 102.34 | 101.26 | 101.26 | -0.286% | 50,230 | -0.346% |
| 2026-03-03 | 99.60 | 102.24 | 98.48 | 101.55 | -0.709% | 49,311 | -0.630% |
| 2026-03-02 | 100.19 | 102.46 | 100.01 | 102.28 | -0.073% | 31,558 | -1.335% |
| 2026-02-27 | 101.72 | 102.50 | 101.24 | 102.35 | -0.958% | 25,298 | -1.407% |
| 2026-02-26 | 100.81 | 103.67 | 100.81 | 103.34 | +2.908% | 53,810 | -2.351% |
| 2026-02-25 | 101.73 | 101.73 | 99.97 | 100.42 | -0.876% | 35,972 | +0.488% |
| 2026-02-24 | 100.09 | 101.63 | 100.09 | 101.31 | +1.014% | 273,816 | -0.392% |
| 2026-02-23 | 103.54 | 103.54 | 100.04 | 100.29 | -3.604% | 23,903 | +0.618% |
| 2026-02-20 | 102.11 | 104.14 | 101.64 | 104.04 | +1.701% | 14,684 | -3.008% |
| 2026-02-19 | 102.68 | 102.68 | 101.86 | 102.30 | -1.739% | 12,837 | -1.359% |
| 2026-02-18 | 102.76 | 104.47 | 102.76 | 104.11 | +0.882% | 16,889 | -3.074% |
| 2026-02-17 | 101.87 | 103.63 | 101.87 | 103.20 | +1.655% | 25,832 | -2.219% |
| 2026-02-13 | 100.42 | 102.00 | 99.89 | 101.52 | +1.622% | 36,216 | -0.601% |
| 2026-02-12 | 105.01 | 105.78 | 97.39 | 99.90 | -3.970% | 197,888 | +1.011% |
| 2026-02-11 | 105.37 | 106.66 | 103.84 | 104.03 | -0.895% | 26,281 | -2.999% |
| 2026-02-10 | 105.12 | 105.81 | 104.80 | 104.97 | -0.361% | 52,666 | -3.868% |
| 2026-02-09 | 106.07 | 106.08 | 104.78 | 105.35 | -0.707% | 49,042 | -4.215% |
| 2026-02-06 | 103.43 | 106.40 | 102.97 | 106.10 | +2.790% | 43,370 | -4.892% |
| 2026-02-05 | 104.94 | 104.94 | 102.75 | 103.22 | -1.498% | 65,245 | -2.238% |
| 2026-02-04 | 102.41 | 105.07 | 102.41 | 104.79 | +2.625% | 74,816 | -3.703% |
| 2026-02-03 | 100.95 | 102.85 | 100.30 | 102.11 | +1.896% | 25,997 | -1.175% |
| 2026-02-02 | 97.18 | 100.21 | 97.18 | 100.21 | +4.288% | 16,432 | +0.699% |
| 2026-01-30 | 96.60 | 96.60 | 95.56 | 96.09 | -1.557% | 21,464 | +5.016% |
| 2026-01-29 | 96.73 | 97.68 | 96.25 | 97.61 | +1.056% | 39,204 | +3.381% |
| 2026-01-28 | 96.81 | 97.71 | 96.51 | 96.59 | +0.031% | 20,366 | +4.473% |
| 2026-01-27 | 97.27 | 97.66 | 96.47 | 96.56 | -0.730% | 237,338 | +4.505% |
| 2026-01-26 | 98.03 | 98.03 | 97.27 | 97.27 | -0.896% | 13,595 | +3.742% |
| 2026-01-23 | 99.58 | 99.58 | 98.04 | 98.15 | -1.575% | 8,396 | +2.812% |
| 2026-01-22 | 100.14 | 100.98 | 99.65 | 99.72 | +0.221% | 25,951 | +1.193% |
| 2026-01-21 | 97.10 | 100.06 | 97.10 | 99.50 | +3.624% | 23,551 | +1.417% |
| 2026-01-20 | 96.83 | 97.19 | 95.67 | 96.02 | -2.394% | 46,384 | +5.093% |
| 2026-01-16 | 99.12 | 99.12 | 98.19 | 98.38 | -0.722% | 20,983 | +2.577% |
| 2026-01-15 | 97.53 | 99.09 | 97.53 | 99.09 | +2.081% | 11,376 | +1.837% |
| 2026-01-14 | 97.18 | 97.18 | 96.13 | 97.07 | +0.227% | 29,021 | +3.956% |
| 2026-01-13 | 97.44 | 97.45 | 96.64 | 96.85 | -0.738% | 7,273 | +4.192% |
| 2026-01-12 | 97.17 | 97.68 | 97.06 | 97.57 | -0.429% | 23,453 | +3.423% |
| 2026-01-09 | 98.00 | 98.10 | 96.60 | 97.99 | +1.062% | 8,308 | +2.980% |
| 2026-01-08 | 96.47 | 97.39 | 96.39 | 96.96 | +1.200% | 396,393 | +4.074% |
| 2026-01-07 | 97.23 | 97.37 | 95.78 | 95.81 | -1.288% | 8,777 | +5.323% |
| 2026-01-06 | 95.07 | 97.31 | 95.07 | 97.06 | +2.158% | 17,873 | +3.967% |
| 2026-01-05 | 92.75 | 95.67 | 92.75 | 95.01 | +2.481% | 575,088 | +6.210% |
| 2026-01-02 | 91.92 | 92.75 | 91.22 | 92.71 | +1.467% | 6,844 | +8.845% |
| 2025-12-31 | 91.80 | 91.84 | 91.28 | 91.37 | -0.610% | 53,354 | +10.442% |
| 2025-12-30 | 92.23 | 92.42 | 91.93 | 91.93 | -0.386% | 7,194 | +9.768% |
| 2025-12-29 | 92.57 | 92.57 | 91.95 | 92.29 | -0.789% | 5,067 | +9.345% |
| 2025-12-26 | 92.83 | 93.02 | 92.61 | 93.02 | -0.182% | 3,639 | +8.482% |
| 2025-12-24 | 93.04 | 93.41 | 92.59 | 93.19 | +0.215% | 4,374 | +8.284% |
| 2025-12-23 | 93.50 | 93.73 | 92.99 | 92.99 | -1.006% | 4,199 | +8.517% |
| 2025-12-22 | 93.32 | 94.08 | 93.32 | 93.94 | +0.897% | 13,405 | +7.425% |
| 2025-12-19 | 93.09 | 93.24 | 92.26 | 93.10 | -0.262% | 9,644 | +8.389% |
| 2025-12-18 | 93.50 | 94.00 | 93.34 | 93.34 | +0.945% | 7,184 | +8.105% |
| 2025-12-17 | 94.01 | 94.04 | 92.47 | 92.47 | -1.194% | 6,446 | +9.127% |
| 2025-12-16 | 94.01 | 94.25 | 92.87 | 93.59 | -0.029% | 6,318 | +7.825% |
| 2025-12-15 | 94.58 | 94.58 | 92.96 | 93.61 | -0.474% | 23,229 | +7.793% |
| 2025-12-12 | 95.66 | 95.66 | 93.75 | 94.06 | -0.528% | 12,312 | +7.283% |
| 2025-12-11 | 94.23 | 94.95 | 94.11 | 94.56 | +0.477% | 13,549 | +6.716% |
| 2025-12-10 | 91.46 | 94.46 | 91.46 | 94.11 | +2.729% | 13,457 | +7.226% |
| 2025-12-09 | 91.99 | 92.24 | 91.25 | 91.61 | -0.294% | 11,566 | +10.152% |
| 2025-12-08 | 92.35 | 92.85 | 91.70 | 91.88 | -0.130% | 30,596 | +9.828% |
| 2025-12-05 | 90.81 | 92.16 | 90.53 | 92.00 | +1.310% | 84,818 | +9.685% |
| 2025-12-04 | 90.93 | 91.36 | 90.26 | 90.81 | +0.210% | 19,986 | +11.122% |
| 2025-12-03 | 88.80 | 90.86 | 88.80 | 90.62 | +2.814% | 33,392 | +11.355% |
| 2025-12-02 | 86.59 | 88.42 | 86.59 | 88.14 | +1.427% | 18,685 | +14.488% |
| 2025-12-01 | 85.74 | 87.78 | 85.74 | 86.90 | +0.088% | 8,323 | +16.122% |
| 2025-11-28 | 86.54 | 86.95 | 86.33 | 86.82 | +0.599% | 3,514 | +16.224% |
| 2025-11-26 | 85.29 | 86.92 | 85.08 | 86.31 | +1.170% | 9,018 | +16.920% |
| 2025-11-25 | 83.25 | 85.32 | 83.25 | 85.31 | +2.819% | 14,413 | +18.288% |
| 2025-11-24 | 82.69 | 83.21 | 82.69 | 82.97 | +0.937% | 5,383 | +21.622% |
| 2025-11-21 | 80.17 | 82.83 | 80.17 | 82.20 | +3.788% | 5,078 | +22.762% |
| 2025-11-20 | 81.79 | 82.05 | 79.18 | 79.20 | -1.673% | 6,626 | +27.412% |
| 2025-11-19 | 81.39 | 81.39 | 80.54 | 80.55 | -0.901% | 3,465 | +25.280% |
| 2025-11-18 | 80.84 | 81.70 | 80.61 | 81.28 | +0.111% | 21,467 | +24.151% |
| 2025-11-17 | 83.00 | 83.00 | 80.90 | 81.19 | -2.449% | 11,375 | +24.289% |
| 2025-11-14 | 83.05 | 83.81 | 82.83 | 83.23 | -1.001% | 7,365 | +21.244% |
| 2025-11-13 | 85.87 | 86.28 | 84.00 | 84.07 | -2.561% | 6,254 | +20.031% |
| 2025-11-12 | 85.46 | 87.06 | 85.46 | 86.28 | +1.143% | 4,922 | +16.956% |
| 2025-11-11 | 84.88 | 85.31 | 84.25 | 85.31 | +0.135% | 6,191 | +18.293% |
| 2025-11-10 | 86.01 | 86.01 | 84.83 | 85.19 | -0.357% | 5,925 | +18.453% |
| 2025-11-07 | 83.36 | 85.59 | 83.33 | 85.50 | +1.776% | 5,114 | +18.030% |
| 2025-11-06 | 84.84 | 84.84 | 84.00 | 84.00 | -1.849% | 2,168 | +20.127% |
| 2025-11-05 | 84.47 | 85.94 | 84.07 | 85.59 | +1.722% | 6,102 | +17.906% |
| 2025-11-04 | 83.30 | 84.70 | 83.30 | 84.14 | -0.426% | 4,801 | +19.936% |
| 2025-11-03 | 85.05 | 85.05 | 83.61 | 84.50 | -0.837% | 30,157 | +19.425% |
| 2025-10-31 | 83.34 | 85.27 | 83.00 | 85.21 | +2.351% | 4,302 | +18.425% |
| 2025-10-30 | 83.22 | 84.68 | 83.22 | 83.25 | -0.262% | 4,881 | +21.210% |
| 2025-10-29 | 83.70 | 84.78 | 83.25 | 83.47 | +0.026% | 7,455 | +20.892% |
| 2025-10-28 | 84.04 | 84.68 | 83.45 | 83.45 | -1.735% | 15,646 | +20.923% |
| 2025-10-27 | 84.73 | 85.14 | 84.55 | 84.92 | +0.824% | 3,274 | +18.825% |
| 2025-10-24 | 84.49 | 84.59 | 84.22 | 84.23 | +0.789% | 3,157 | +19.804% |
| 2025-10-23 | 85.36 | 85.36 | 83.07 | 83.57 | -1.658% | 7,356 | +20.749% |
| 2025-10-22 | 86.69 | 86.69 | 84.98 | 84.98 | -2.000% | 1,875 | +18.747% |
| 2025-10-21 | 85.69 | 86.95 | 85.69 | 86.71 | +0.698% | 2,683 | +16.372% |
| 2025-10-20 | 85.49 | 86.34 | 85.49 | 86.11 | +1.633% | 7,410 | +17.185% |
| 2025-10-17 | 85.11 | 85.38 | 84.42 | 84.73 | -0.475% | 5,562 | +19.099% |
| 2025-10-16 | 85.51 | 85.90 | 84.43 | 85.13 | +0.837% | 8,648 | +18.533% |
| 2025-10-15 | 85.17 | 85.17 | 84.43 | 84.43 | +0.110% | 2,649 | +19.525% |
| 2025-10-14 | 81.21 | 84.78 | 81.21 | 84.33 | +2.370% | 4,854 | +19.657% |
| 2025-10-13 | 82.48 | 82.83 | 81.80 | 82.38 | +1.216% | 6,445 | +22.493% |
| 2025-10-10 | 84.62 | 84.62 | 81.38 | 81.39 | -3.658% | 22,303 | +23.983% |
| 2025-10-09 | 85.09 | 85.24 | 84.42 | 84.48 | -1.679% | 11,255 | +19.448% |
| 2025-10-08 | 84.38 | 86.05 | 83.50 | 85.92 | +1.600% | 5,730 | +17.442% |
| 2025-10-07 | 86.03 | 86.07 | 84.35 | 84.57 | -1.693% | 4,649 | +19.321% |
| 2025-10-06 | 85.06 | 86.13 | 84.58 | 86.03 | +1.160% | 9,800 | +17.301% |
| 2025-10-03 | 84.65 | 86.00 | 84.65 | 85.04 | +1.032% | 4,991 | +18.662% |
| 2025-10-02 | 83.37 | 84.35 | 83.37 | 84.17 | +1.089% | 5,183 | +19.887% |
| 2025-10-01 | 83.50 | 83.54 | 83.10 | 83.26 | -0.699% | 10,226 | +21.193% |
| 2025-09-30 | 84.18 | 84.18 | 82.96 | 83.85 | -0.710% | 7,630 | +20.346% |
| 2025-09-29 | 84.46 | 84.61 | 83.87 | 84.45 | +0.474% | 6,097 | +19.491% |
| 2025-09-26 | 83.99 | 84.57 | 83.58 | 84.05 | +0.180% | 8,812 | +20.058% |
| 2025-09-25 | 84.00 | 84.16 | 83.50 | 83.90 | -0.991% | 4,547 | +20.274% |
| 2025-09-24 | 85.67 | 85.90 | 84.54 | 84.74 | -0.691% | 15,953 | +19.082% |
| 2025-09-23 | 86.28 | 86.37 | 85.19 | 85.33 | +0.441% | 6,042 | +18.259% |
| 2025-09-22 | 84.40 | 85.08 | 84.40 | 84.95 | -0.498% | 4,342 | +18.781% |
| 2025-09-19 | 86.00 | 86.27 | 84.87 | 85.38 | -0.478% | 8,249 | +18.189% |
| 2025-09-18 | 85.68 | 86.09 | 85.53 | 85.79 | +0.801% | 8,452 | +17.624% |
| 2025-09-17 | 86.18 | 87.47 | 84.69 | 85.11 | -0.818% | 12,851 | +18.567% |
| 2025-09-16 | 85.38 | 85.81 | 84.58 | 85.81 | +0.645% | 12,053 | +17.597% |
| 2025-09-15 | 85.67 | 85.93 | 84.97 | 85.26 | -0.070% | 5,042 | +18.356% |
| 2025-09-12 | 86.64 | 86.64 | 85.24 | 85.32 | -1.078% | 7,318 | +18.272% |
| 2025-09-11 | 84.59 | 86.27 | 84.59 | 86.25 | +1.830% | 17,377 | +16.997% |
| 2025-09-10 | 85.15 | 85.15 | 84.30 | 84.70 | -0.247% | 14,736 | +19.138% |
| 2025-09-09 | 85.07 | 85.07 | 84.79 | 84.91 | -0.935% | 3,864 | +18.844% |
| 2025-09-08 | 86.01 | 86.10 | 85.35 | 85.71 | +0.165% | 2,301 | +17.733% |
| 2025-09-05 | 85.61 | 86.94 | 85.39 | 85.57 | +0.328% | 3,926 | +17.927% |
| 2025-09-04 | 85.49 | 85.49 | 84.86 | 85.29 | -0.082% | 3,819 | +18.314% |
| 2025-09-03 | 85.45 | 86.35 | 85.00 | 85.36 | -0.245% | 6,129 | +18.217% |
| 2025-09-02 | 84.69 | 85.57 | 84.63 | 85.57 | -0.650% | 19,718 | +17.927% |
| 2025-08-29 | 86.19 | 86.43 | 85.52 | 86.13 | -0.014% | 12,735 | +17.160% |
| 2025-08-28 | 86.72 | 86.72 | 85.25 | 86.14 | -0.304% | 8,041 | +17.144% |
| 2025-08-27 | 86.19 | 86.71 | 86.16 | 86.40 | -0.041% | 8,414 | +16.788% |
| 2025-08-26 | 85.50 | 86.51 | 85.50 | 86.44 | +0.687% | 5,744 | +16.740% |
| 2025-08-25 | 87.17 | 87.17 | 85.76 | 85.85 | -1.931% | 6,609 | +17.542% |
| 2025-08-22 | 84.00 | 87.84 | 83.91 | 87.54 | +5.109% | 12,566 | +15.273% |
| 2025-08-21 | 82.92 | 83.40 | 82.24 | 83.29 | -0.126% | 7,347 | +21.162% |
| 2025-08-20 | 84.56 | 84.67 | 83.33 | 83.39 | -2.164% | 6,100 | +21.010% |
| 2025-08-19 | 84.63 | 86.42 | 84.63 | 85.23 | +0.702% | 3,221 | +18.392% |
| 2025-08-18 | 84.60 | 84.91 | 84.55 | 84.64 | -0.093% | 6,130 | +19.223% |
| 2025-08-15 | 85.44 | 85.44 | 84.70 | 84.72 | -0.388% | 2,893 | +19.112% |
| 2025-08-14 | 84.88 | 85.05 | 84.24 | 85.05 | -1.175% | 9,909 | +18.650% |
| 2025-08-13 | 84.61 | 86.06 | 84.61 | 86.06 | +2.088% | 12,880 | +17.255% |
| 2025-08-12 | 81.49 | 84.30 | 81.49 | 84.30 | +5.108% | 28,498 | +19.703% |
| 2025-08-11 | 80.98 | 81.33 | 79.98 | 80.20 | -0.947% | 10,089 | +25.817% |
| 2025-08-08 | 82.00 | 82.00 | 80.97 | 80.97 | -1.196% | 3,985 | +24.626% |
| 2025-08-07 | 83.77 | 83.77 | 81.76 | 81.95 | -1.566% | 16,616 | +23.136% |
| 2025-08-06 | 83.10 | 83.29 | 82.32 | 83.25 | +0.342% | 42,761 | +21.208% |
| 2025-08-05 | 82.59 | 82.97 | 81.65 | 82.97 | +0.888% | 8,603 | +21.622% |
| 2025-08-04 | 81.24 | 82.54 | 81.24 | 82.24 | +2.123% | 23,343 | +22.702% |
| 2025-08-01 | 81.55 | 81.55 | 80.23 | 80.53 | -2.695% | 6,228 | +25.307% |
| 2025-07-31 | 82.71 | 82.92 | 82.20 | 82.76 | -0.320% | 13,509 | +21.931% |
| 2025-07-30 | 85.00 | 85.00 | 82.67 | 83.03 | -2.832% | 7,463 | +21.540% |
| 2025-07-29 | 86.82 | 86.82 | 83.49 | 85.45 | -1.797% | 6,778 | +18.098% |
| 2025-07-28 | 87.67 | 87.75 | 86.97 | 87.01 | -0.650% | 8,524 | +15.975% |
| 2025-07-25 | 87.30 | 87.61 | 86.39 | 87.58 | +1.021% | 10,718 | +15.222% |
| 2025-07-24 | 86.89 | 87.47 | 86.22 | 86.69 | -1.090% | 10,113 | +16.399% |
| 2025-07-23 | 87.01 | 87.78 | 87.01 | 87.65 | +1.622% | 9,295 | +15.129% |
| 2025-07-22 | 84.69 | 86.40 | 84.69 | 86.25 | +1.710% | 5,765 | +16.997% |
| 2025-07-21 | 85.63 | 85.94 | 84.80 | 84.80 | -0.411% | 3,537 | +18.998% |
| 2025-07-18 | 84.70 | 85.39 | 84.70 | 85.15 | -1.149% | 6,610 | +18.509% |
| 2025-07-17 | 85.13 | 86.55 | 85.13 | 86.14 | +1.541% | 27,150 | +17.147% |
| 2025-07-16 | 85.20 | 85.20 | 83.82 | 84.83 | +0.584% | 334,645 | +18.952% |
| 2025-07-15 | 86.06 | 86.06 | 84.27 | 84.34 | -1.426% | 25,593 | +19.647% |
| 2025-07-14 | 85.58 | 85.63 | 84.90 | 85.56 | -0.326% | 6,201 | +17.941% |
| 2025-07-11 | 86.63 | 86.63 | 85.83 | 85.84 | -1.706% | 11,421 | +17.556% |
| 2025-07-10 | 86.29 | 88.30 | 86.29 | 87.33 | +3.878% | 37,853 | +15.550% |
| 2025-07-09 | 83.77 | 84.07 | 83.50 | 84.07 | -0.012% | 6,061 | +20.031% |
| 2025-07-08 | 83.81 | 84.50 | 83.81 | 84.08 | +1.387% | 4,237 | +20.017% |
| 2025-07-07 | 83.70 | 84.39 | 82.63 | 82.93 | -1.730% | 75,377 | +21.681% |
| 2025-07-03 | 84.61 | 84.61 | 84.29 | 84.39 | +0.405% | 4,447 | +19.576% |
| 2025-07-02 | 82.59 | 84.25 | 82.59 | 84.05 | +1.596% | 8,467 | +20.059% |
| 2025-07-01 | 80.28 | 84.01 | 80.28 | 82.73 | +2.770% | 12,615 | +21.975% |
| 2025-06-30 | 81.01 | 81.01 | 80.44 | 80.50 | -0.384% | 3,579 | +25.354% |
| 2025-06-27 | 79.95 | 81.08 | 79.95 | 80.81 | +0.987% | 13,658 | +24.873% |
| 2025-06-26 | 80.17 | 80.21 | 79.87 | 80.02 | +1.163% | 3,710 | +26.106% |
| 2025-06-25 | 80.12 | 80.12 | 78.86 | 79.10 | -1.199% | 8,037 | +27.573% |
| 2025-06-24 | 79.37 | 80.16 | 79.37 | 80.06 | +2.183% | 9,081 | +26.043% |
| 2025-06-23 | 76.38 | 78.35 | 75.64 | 78.35 | +2.151% | 11,453 | +28.794% |
| 2025-06-20 | 77.29 | 77.56 | 76.53 | 76.70 | +0.196% | 8,835 | +31.565% |
| 2025-06-18 | 76.62 | 77.56 | 76.40 | 76.55 | +0.105% | 12,478 | +31.822% |
| 2025-06-17 | 77.40 | 77.76 | 76.38 | 76.47 | -2.024% | 5,998 | +31.960% |
| 2025-06-16 | 77.25 | 78.25 | 76.80 | 78.05 | +2.307% | 31,204 | +29.289% |
| 2025-06-13 | 76.66 | 77.06 | 75.96 | 76.29 | -2.305% | 13,545 | +32.272% |
| 2025-06-12 | 77.98 | 78.32 | 77.27 | 78.09 | -0.573% | 53,416 | +29.223% |
| 2025-06-11 | 80.53 | 80.53 | 78.42 | 78.54 | -1.862% | 2,897 | +28.482% |
| 2025-06-10 | 79.37 | 80.04 | 79.37 | 80.03 | +1.278% | 4,541 | +26.090% |
| 2025-06-09 | 78.88 | 79.76 | 78.88 | 79.02 | +1.217% | 13,922 | +27.702% |
| 2025-06-06 | 77.71 | 78.10 | 77.49 | 78.07 | +2.024% | 4,245 | +29.256% |
| 2025-06-05 | 77.00 | 77.34 | 76.43 | 76.52 | -0.596% | 11,029 | +31.872% |
| 2025-06-04 | 77.50 | 77.50 | 76.93 | 76.98 | -0.518% | 5,782 | +31.086% |
| 2025-06-03 | 76.72 | 77.52 | 76.47 | 77.38 | +1.297% | 7,057 | +30.407% |
| 2025-06-02 | 76.79 | 76.79 | 75.72 | 76.39 | -0.534% | 115,715 | +32.098% |
| 2025-05-30 | 76.97 | 77.49 | 76.58 | 76.80 | -0.814% | 10,311 | +31.393% |
| 2025-05-29 | 78.18 | 78.18 | 77.19 | 77.43 | -0.129% | 4,856 | +30.324% |
| 2025-05-28 | 78.23 | 78.23 | 77.45 | 77.53 | -0.283% | 7,070 | +30.156% |
| 2025-05-27 | 76.65 | 77.81 | 76.29 | 77.75 | +3.203% | 328,208 | +29.788% |
| 2025-05-23 | 74.36 | 75.54 | 74.36 | 75.34 | -0.745% | 6,764 | +33.945% |
| 2025-05-22 | 75.03 | 76.18 | 74.93 | 75.90 | +0.840% | 8,017 | +32.948% |
| 2025-05-21 | 77.04 | 77.04 | 75.09 | 75.27 | -3.549% | 12,181 | +34.064% |
| 2025-05-20 | 78.49 | 78.72 | 77.79 | 78.04 | -0.939% | 13,117 | +29.305% |
| 2025-05-19 | 77.88 | 78.78 | 77.88 | 78.78 | -0.436% | 10,401 | +28.091% |
| 2025-05-16 | 78.45 | 79.23 | 78.37 | 79.13 | +1.299% | 8,864 | +27.532% |
| 2025-05-15 | 78.29 | 78.29 | 77.38 | 78.11 | -0.571% | 41,260 | +29.190% |
| 2025-05-14 | 78.63 | 78.98 | 78.13 | 78.56 | -0.345% | 34,087 | +28.452% |
| 2025-05-13 | 78.80 | 79.28 | 78.27 | 78.83 | +0.433% | 38,643 | +28.010% |
| 2025-05-12 | 77.66 | 79.13 | 77.66 | 78.49 | +6.225% | 65,138 | +28.564% |
| 2025-05-09 | 73.88 | 74.22 | 73.41 | 73.89 | +0.764% | 33,906 | +36.568% |
| 2025-05-08 | 71.86 | 73.82 | 71.61 | 73.33 | +3.427% | 10,203 | +37.611% |
| 2025-05-07 | 70.98 | 71.31 | 70.63 | 70.90 | +0.767% | 19,577 | +42.327% |
| 2025-05-06 | 70.77 | 70.96 | 70.14 | 70.36 | -1.951% | 72,334 | +43.420% |
| 2025-05-05 | 71.32 | 72.58 | 71.32 | 71.76 | -0.444% | 31,702 | +40.622% |
| 2025-05-02 | 70.17 | 72.64 | 70.17 | 72.08 | +4.297% | 40,399 | +39.997% |
| 2025-05-01 | 69.03 | 69.89 | 68.85 | 69.11 | +0.378% | 124,973 | +46.014% |
| 2025-04-30 | 67.43 | 68.85 | 66.59 | 68.85 | +0.131% | 25,870 | +46.565% |
| 2025-04-29 | 68.41 | 68.92 | 68.38 | 68.76 | -0.174% | 31,924 | +46.757% |
| 2025-04-28 | 68.57 | 69.27 | 68.06 | 68.88 | +0.496% | 30,932 | +46.501% |
| 2025-04-25 | 69.48 | 69.48 | 67.88 | 68.54 | -2.913% | 27,727 | +47.228% |
| 2025-04-24 | 68.25 | 70.66 | 68.25 | 70.60 | +2.716% | 7,968 | +42.939% |
| 2025-04-23 | 69.82 | 71.33 | 68.60 | 68.73 | +1.792% | 369,129 | +46.821% |
| 2025-04-22 | 66.88 | 67.71 | 66.62 | 67.52 | +2.086% | 11,937 | +49.452% |
| 2025-04-21 | 66.24 | 66.24 | 64.96 | 66.14 | -2.434% | 39,575 | +52.570% |
| 2025-04-17 | 66.31 | 68.22 | 66.31 | 67.79 | +3.181% | 6,693 | +48.857% |
| 2025-04-16 | 66.45 | 66.45 | 64.45 | 65.70 | -1.366% | 21,729 | +53.592% |
| 2025-04-15 | 67.24 | 67.97 | 66.41 | 66.61 | -1.025% | 12,195 | +51.494% |
| 2025-04-14 | 68.38 | 68.38 | 66.74 | 67.30 | 0.000% | 19,987 | +49.941% |