Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
198.74
+8.04 (4.22%)
At close: Apr 2, 2026, 4:00 PM EDT
200.00
+1.26 (0.63%)
After-hours: Apr 2, 2026, 8:00 PM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026187.59198.75187.59198.74198.744.22%109,006
Apr 1, 2026191.15194.15190.32190.70190.701.40%242,915
Mar 31, 2026184.49188.16182.11188.06188.063.63%334,676
Mar 30, 2026189.34189.34180.38181.48181.48-3.10%163,360
Mar 27, 2026188.99190.37186.70187.28187.28-1.26%304,182
Mar 26, 2026195.00196.15189.31189.67189.67-3.90%91,872
Mar 25, 2026196.42199.76196.42197.37197.371.63%92,150
Mar 24, 2026190.90196.50190.75194.20194.201.65%102,787
Mar 23, 2026187.39191.66186.69191.05191.053.05%56,185
Mar 20, 2026194.52194.52183.30185.39184.75-4.48%115,523
Mar 19, 2026185.65194.82185.50194.08193.413.17%90,382
Mar 18, 2026191.48192.83188.12188.12187.47-0.27%38,656
Mar 17, 2026186.36189.85185.91188.63187.971.06%25,613
Mar 16, 2026187.66188.51185.33186.66186.011.15%41,606
Mar 13, 2026187.07188.98183.92184.54183.90-0.68%30,813
Mar 12, 2026188.77189.37184.96185.80185.15-2.94%46,357
Mar 11, 2026190.74192.46188.78191.43190.760.15%19,950
Mar 10, 2026188.50194.38188.50191.14190.482.16%51,716
Mar 9, 2026180.62187.40179.35187.09186.442.55%37,396
Mar 6, 2026184.02191.12182.13182.44181.81-3.36%57,550
Mar 5, 2026189.68190.43185.50188.79188.13-1.99%25,006
Mar 4, 2026190.63193.17188.70192.62191.952.65%71,867
Mar 3, 2026186.62189.23182.68187.64186.99-2.50%30,097
Mar 2, 2026187.23193.05186.98192.46191.794.58%26,905
Feb 27, 2026180.16184.02179.83184.02183.383.45%18,302
Feb 26, 2026181.99182.25177.12177.89177.27-2.03%22,780
Feb 25, 2026181.76183.49181.55181.58180.950.59%31,199
Feb 24, 2026177.17180.68177.16180.52179.891.71%22,996
Feb 23, 2026177.55178.38176.39177.49176.87-0.69%34,617
Feb 20, 2026177.50180.76177.21178.73178.110.20%12,045
Feb 19, 2026176.08178.37176.08178.37177.751.25%14,263
Feb 18, 2026176.58177.63174.94176.17175.560.03%9,941
Feb 17, 2026174.41177.86172.69176.12175.510.15%26,336
Feb 13, 2026172.85176.61172.75175.85175.242.17%7,713
Feb 12, 2026174.42174.42171.55172.11171.51-1.28%9,622
Feb 11, 2026176.47176.53172.66174.33173.73-0.32%18,733
Feb 10, 2026175.69176.93174.90174.90174.29-0.39%29,731
Feb 9, 2026170.40176.83169.88175.59174.983.04%33,936
Feb 6, 2026165.06170.46165.06170.41169.825.96%9,784
Feb 5, 2026161.40163.69160.60160.83160.27-2.18%16,476
Feb 4, 2026169.70169.83161.67164.41163.84-3.26%44,560
Feb 3, 2026169.57171.10166.09169.95169.361.52%23,493
Feb 2, 2026164.82170.00164.82167.41166.831.09%17,913
Jan 30, 2026170.94170.94165.02165.61165.03-0.39%14,234
Jan 29, 2026168.98168.98163.16166.25165.67-1.01%10,588
Jan 28, 2026165.72168.89165.65167.95167.362.38%10,994
Jan 27, 2026160.88164.26160.55164.04163.472.49%21,292
Jan 26, 2026161.30161.30160.05160.05159.49-0.60%15,687
Jan 23, 2026161.47162.73161.01161.01160.45-1.95%8,621
Jan 22, 2026164.46165.11163.94164.21163.642.57%10,033