SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
94.90
+0.09 (0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XTL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 94.02 | 95.01 | 94.02 | 95.01 | 95.01 | 0.21% | 2,694 |
Apr 24, 2025 | 92.60 | 95.23 | 92.60 | 94.82 | 94.82 | 2.74% | 23,759 |
Apr 23, 2025 | 93.10 | 94.11 | 92.09 | 92.29 | 92.29 | 2.31% | 44,004 |
Apr 22, 2025 | 89.62 | 90.83 | 89.51 | 90.20 | 90.20 | 1.79% | 32,855 |
Apr 21, 2025 | 90.34 | 90.37 | 87.91 | 88.61 | 88.61 | -3.31% | 6,713 |
Apr 17, 2025 | 91.59 | 92.08 | 91.13 | 91.64 | 91.64 | 0.32% | 3,051 |
Apr 16, 2025 | 91.72 | 92.52 | 91.12 | 91.35 | 91.35 | -2.02% | 4,417 |
Apr 15, 2025 | 93.64 | 93.64 | 93.09 | 93.23 | 93.23 | 0.64% | 1,773 |
Apr 14, 2025 | 92.94 | 93.85 | 92.37 | 92.64 | 92.64 | 0.78% | 4,973 |
Apr 11, 2025 | 91.03 | 92.10 | 91.03 | 91.92 | 91.92 | 0.57% | 2,320 |
Apr 10, 2025 | 92.24 | 92.78 | 89.33 | 91.40 | 91.40 | -3.54% | 130,731 |
Apr 9, 2025 | 86.54 | 95.05 | 86.14 | 94.76 | 94.76 | 9.01% | 23,267 |
Apr 8, 2025 | 92.45 | 92.45 | 86.39 | 86.93 | 86.93 | -2.16% | 32,044 |
Apr 7, 2025 | 84.68 | 91.72 | 84.68 | 88.85 | 88.85 | 0.26% | 13,058 |
Apr 4, 2025 | 90.71 | 90.71 | 88.23 | 88.62 | 88.62 | -5.85% | 20,949 |
Apr 3, 2025 | 96.82 | 97.88 | 94.13 | 94.13 | 94.13 | -7.00% | 24,125 |
Apr 2, 2025 | 100.75 | 101.72 | 100.75 | 101.21 | 101.21 | 1.22% | 11,229 |
Apr 1, 2025 | 99.35 | 100.47 | 98.95 | 99.99 | 99.99 | 0.04% | 69,137 |
Mar 31, 2025 | 98.27 | 100.15 | 97.99 | 99.95 | 99.95 | -0.63% | 7,489 |
Mar 28, 2025 | 102.55 | 102.55 | 100.42 | 100.58 | 100.58 | -2.14% | 6,733 |
Mar 27, 2025 | 103.24 | 103.61 | 102.58 | 102.78 | 102.78 | -1.11% | 3,220 |
Mar 26, 2025 | 105.89 | 105.90 | 103.91 | 103.93 | 103.93 | -1.60% | 3,840 |
Mar 25, 2025 | 106.57 | 106.57 | 105.38 | 105.62 | 105.62 | -0.72% | 2,415 |
Mar 24, 2025 | 105.50 | 106.39 | 105.43 | 106.38 | 106.38 | 2.97% | 6,991 |
Mar 21, 2025 | 102.26 | 103.82 | 102.14 | 103.31 | 103.05 | -0.06% | 9,779 |
Mar 20, 2025 | 103.46 | 104.37 | 103.28 | 103.37 | 103.11 | -0.50% | 18,016 |
Mar 19, 2025 | 103.29 | 104.62 | 103.29 | 103.89 | 103.63 | 1.09% | 2,939 |
Mar 18, 2025 | 102.93 | 103.21 | 102.70 | 102.77 | 102.51 | -0.95% | 5,386 |
Mar 17, 2025 | 102.00 | 104.13 | 102.00 | 103.76 | 103.50 | 1.32% | 14,245 |
Mar 14, 2025 | 101.27 | 102.54 | 100.75 | 102.41 | 102.15 | 2.93% | 7,073 |
Mar 13, 2025 | 100.88 | 100.88 | 98.92 | 99.49 | 99.24 | -1.53% | 10,331 |
Mar 12, 2025 | 101.92 | 102.22 | 100.52 | 101.04 | 100.78 | 0.10% | 30,368 |
Mar 11, 2025 | 99.41 | 101.73 | 99.41 | 100.94 | 100.68 | 0.09% | 28,358 |
Mar 10, 2025 | 103.10 | 103.16 | 99.96 | 100.85 | 100.59 | -4.28% | 107,604 |
Mar 7, 2025 | 104.18 | 105.36 | 102.70 | 105.36 | 105.10 | 1.19% | 4,392 |
Mar 6, 2025 | 105.87 | 105.87 | 103.25 | 104.12 | 103.86 | -2.23% | 6,248 |
Mar 5, 2025 | 104.96 | 106.76 | 104.96 | 106.50 | 106.23 | 1.95% | 14,009 |
Mar 4, 2025 | 103.62 | 105.49 | 102.83 | 104.46 | 104.20 | -0.33% | 7,559 |
Mar 3, 2025 | 108.69 | 108.80 | 104.25 | 104.81 | 104.54 | -2.35% | 20,144 |
Feb 28, 2025 | 106.22 | 107.40 | 105.60 | 107.33 | 107.06 | 0.55% | 7,841 |
Feb 27, 2025 | 108.92 | 108.92 | 106.74 | 106.74 | 106.47 | -1.66% | 3,775 |
Feb 26, 2025 | 109.39 | 109.70 | 108.54 | 108.54 | 108.26 | 1.72% | 6,156 |
Feb 25, 2025 | 107.70 | 107.70 | 105.83 | 106.71 | 106.44 | -1.14% | 6,717 |
Feb 24, 2025 | 109.42 | 109.42 | 107.69 | 107.94 | 107.67 | -1.13% | 8,785 |
Feb 21, 2025 | 112.39 | 112.39 | 109.17 | 109.17 | 108.89 | -2.38% | 5,679 |
Feb 20, 2025 | 112.16 | 112.16 | 110.71 | 111.83 | 111.55 | -0.51% | 4,962 |
Feb 19, 2025 | 111.99 | 112.89 | 111.84 | 112.40 | 112.12 | 0.08% | 6,158 |
Feb 18, 2025 | 112.80 | 113.46 | 112.29 | 112.31 | 112.03 | 0.20% | 5,113 |
Feb 14, 2025 | 112.61 | 112.61 | 111.62 | 112.08 | 111.80 | -0.05% | 4,652 |
Feb 13, 2025 | 111.15 | 112.14 | 111.15 | 112.14 | 111.86 | 2.25% | 3,393 |