SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
135.51
+3.09 (2.33%)
Sep 4, 2025, 4:00 PM - Market closed
XTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 135.40 | 135.51 | 134.46 | 135.51 | 135.51 | 2.33% | 8,169 |
| Sep 3, 2025 | 132.80 | 132.80 | 131.99 | 132.42 | 132.42 | -0.15% | 7,714 |
| Sep 2, 2025 | 131.18 | 132.62 | 130.63 | 132.62 | 132.62 | -0.86% | 8,287 |
| Aug 29, 2025 | 134.45 | 134.45 | 133.41 | 133.77 | 133.77 | -0.54% | 24,600 |
| Aug 28, 2025 | 133.63 | 134.51 | 133.63 | 134.49 | 134.49 | 1.03% | 5,965 |
| Aug 27, 2025 | 132.46 | 133.73 | 132.35 | 133.12 | 133.12 | 0.88% | 8,870 |
| Aug 26, 2025 | 131.24 | 132.20 | 131.24 | 131.96 | 131.96 | 1.12% | 12,258 |
| Aug 25, 2025 | 129.43 | 130.80 | 129.43 | 130.50 | 130.50 | 0.68% | 8,701 |
| Aug 22, 2025 | 127.88 | 130.11 | 127.47 | 129.62 | 129.62 | 2.82% | 9,241 |
| Aug 21, 2025 | 124.83 | 126.26 | 124.83 | 126.07 | 126.07 | 0.35% | 14,379 |
| Aug 20, 2025 | 125.59 | 125.63 | 123.90 | 125.63 | 125.63 | -0.31% | 7,118 |
| Aug 19, 2025 | 127.98 | 127.98 | 125.95 | 126.02 | 126.02 | -1.72% | 15,590 |
| Aug 18, 2025 | 127.11 | 128.41 | 127.11 | 128.22 | 128.22 | 1.36% | 17,710 |
| Aug 15, 2025 | 126.47 | 126.77 | 126.44 | 126.50 | 126.50 | 0.12% | 7,202 |
| Aug 14, 2025 | 127.58 | 127.58 | 125.50 | 126.34 | 126.34 | -2.27% | 5,230 |
| Aug 13, 2025 | 129.27 | 129.28 | 128.30 | 129.28 | 129.28 | 0.60% | 3,214 |
| Aug 12, 2025 | 128.10 | 128.73 | 128.10 | 128.51 | 128.51 | 2.52% | 3,295 |
| Aug 11, 2025 | 126.41 | 126.41 | 125.26 | 125.35 | 125.35 | -0.33% | 5,082 |
| Aug 8, 2025 | 126.57 | 126.57 | 125.43 | 125.77 | 125.77 | 0.93% | 3,641 |
| Aug 7, 2025 | 127.52 | 127.52 | 123.71 | 124.61 | 124.61 | -1.43% | 6,781 |
| Aug 6, 2025 | 125.77 | 126.84 | 125.48 | 126.42 | 126.42 | 2.72% | 5,924 |
| Aug 5, 2025 | 124.18 | 124.18 | 122.04 | 123.08 | 123.08 | -0.44% | 7,603 |
| Aug 4, 2025 | 121.20 | 123.99 | 121.20 | 123.62 | 123.62 | 5.32% | 13,560 |
| Aug 1, 2025 | 117.55 | 117.93 | 114.88 | 117.37 | 117.37 | -2.41% | 32,607 |
| Jul 31, 2025 | 121.77 | 121.79 | 120.27 | 120.27 | 120.27 | -0.11% | 1,862 |
| Jul 30, 2025 | 120.87 | 121.32 | 119.75 | 120.40 | 120.40 | 0.21% | 5,443 |
| Jul 29, 2025 | 121.67 | 121.75 | 120.04 | 120.14 | 120.14 | -0.47% | 5,137 |
| Jul 28, 2025 | 120.65 | 120.71 | 119.86 | 120.71 | 120.71 | 0.28% | 4,818 |
| Jul 25, 2025 | 120.79 | 120.79 | 120.03 | 120.38 | 120.38 | -0.37% | 3,485 |
| Jul 24, 2025 | 121.07 | 121.20 | 120.82 | 120.82 | 120.82 | -1.26% | 1,942 |
| Jul 23, 2025 | 121.78 | 122.36 | 121.62 | 122.36 | 122.36 | 1.74% | 5,374 |
| Jul 22, 2025 | 119.72 | 120.38 | 119.67 | 120.26 | 120.26 | -0.42% | 3,822 |
| Jul 21, 2025 | 121.67 | 121.85 | 120.76 | 120.77 | 120.77 | -0.14% | 6,241 |
| Jul 18, 2025 | 122.20 | 122.20 | 120.43 | 120.94 | 120.94 | -0.37% | 2,792 |
| Jul 17, 2025 | 119.44 | 121.51 | 119.44 | 121.39 | 121.39 | 1.83% | 23,096 |
| Jul 16, 2025 | 117.78 | 119.21 | 117.07 | 119.21 | 119.21 | 0.97% | 2,917 |
| Jul 15, 2025 | 119.38 | 119.38 | 118.04 | 118.07 | 118.07 | -0.26% | 4,206 |
| Jul 14, 2025 | 117.45 | 118.60 | 117.37 | 118.38 | 118.38 | 0.89% | 2,785 |
| Jul 11, 2025 | 117.80 | 118.00 | 117.15 | 117.34 | 117.34 | -0.88% | 2,325 |
| Jul 10, 2025 | 117.90 | 118.70 | 117.90 | 118.38 | 118.38 | 0.15% | 64,397 |
| Jul 9, 2025 | 118.79 | 118.79 | 117.70 | 118.20 | 118.20 | 0.19% | 12,597 |
| Jul 8, 2025 | 118.57 | 118.81 | 117.79 | 117.98 | 117.98 | -0.34% | 3,816 |
| Jul 7, 2025 | 118.97 | 119.29 | 117.83 | 118.38 | 118.38 | -1.01% | 9,960 |
| Jul 3, 2025 | 119.01 | 119.77 | 119.01 | 119.59 | 119.59 | 1.35% | 12,507 |
| Jul 2, 2025 | 117.24 | 117.99 | 117.24 | 117.99 | 117.99 | 0.49% | 14,592 |
| Jul 1, 2025 | 117.18 | 117.96 | 116.03 | 117.42 | 117.42 | 0.09% | 64,870 |
| Jun 30, 2025 | 117.46 | 118.00 | 116.77 | 117.31 | 117.31 | 0.85% | 26,840 |
| Jun 27, 2025 | 116.04 | 116.56 | 115.39 | 116.32 | 116.32 | 0.23% | 4,075 |
| Jun 26, 2025 | 115.32 | 116.09 | 115.32 | 116.06 | 116.06 | 1.19% | 2,446 |
| Jun 25, 2025 | 114.71 | 114.71 | 114.23 | 114.70 | 114.70 | - | 7,732 |