SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
117.37
-2.90 (-2.41%)
Aug 1, 2025, 4:00 PM - Market closed
XTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 112.66 | 115.03 | 112.66 | 114.70 | 114.70 | 2.40% | 7,353 |
| Jun 23, 2025 | 109.99 | 112.01 | 109.25 | 112.01 | 112.01 | 2.21% | 7,065 |
| Jun 20, 2025 | 109.81 | 110.52 | 109.42 | 109.59 | 109.39 | 0.86% | 8,403 |
| Jun 18, 2025 | 107.98 | 109.31 | 107.98 | 108.66 | 108.46 | 1.44% | 7,121 |
| Jun 17, 2025 | 108.10 | 108.18 | 106.84 | 107.12 | 106.92 | -1.19% | 6,236 |
| Jun 16, 2025 | 109.43 | 109.43 | 108.22 | 108.41 | 108.21 | 2.08% | 4,558 |
| Jun 13, 2025 | 108.08 | 108.08 | 106.14 | 106.20 | 106.01 | -1.93% | 3,768 |
| Jun 12, 2025 | 107.32 | 108.42 | 107.32 | 108.29 | 108.09 | 0.75% | 7,189 |
| Jun 11, 2025 | 108.14 | 108.14 | 107.37 | 107.48 | 107.28 | -0.59% | 1,439 |
| Jun 10, 2025 | 107.15 | 108.20 | 107.15 | 108.12 | 107.92 | 0.04% | 3,966 |
| Jun 9, 2025 | 107.29 | 108.71 | 107.29 | 108.08 | 107.88 | 1.46% | 10,821 |
| Jun 6, 2025 | 106.43 | 106.52 | 106.16 | 106.52 | 106.32 | 1.16% | 5,904 |
| Jun 5, 2025 | 105.15 | 105.37 | 104.48 | 105.30 | 105.11 | - | 5,916 |
| Jun 4, 2025 | 105.26 | 105.77 | 105.26 | 105.30 | 105.11 | 0.36% | 2,422 |
| Jun 3, 2025 | 104.42 | 105.15 | 104.42 | 104.92 | 104.73 | 1.83% | 8,443 |
| Jun 2, 2025 | 101.24 | 103.04 | 101.24 | 103.04 | 102.84 | 0.87% | 4,093 |
| May 30, 2025 | 101.91 | 102.26 | 101.78 | 102.15 | 101.96 | -0.82% | 3,832 |
| May 29, 2025 | 103.16 | 103.16 | 102.81 | 102.99 | 102.79 | -1.11% | 1,460 |
| May 28, 2025 | 104.68 | 104.68 | 104.14 | 104.14 | 103.95 | -0.80% | 2,870 |
| May 27, 2025 | 105.50 | 105.50 | 104.91 | 104.98 | 104.79 | 2.45% | 2,149 |
| May 23, 2025 | 101.62 | 102.48 | 101.33 | 102.47 | 102.28 | -0.70% | 3,069 |
| May 22, 2025 | 102.93 | 103.85 | 102.93 | 103.19 | 103.00 | 0.07% | 2,132 |
| May 21, 2025 | 104.32 | 104.97 | 103.12 | 103.12 | 102.93 | -1.95% | 3,663 |