State Street SPDR S&P Telecom ETF (XTL)

XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	158.44	159.73	156.24	156.35	156.35	-0.99%	66,745
Jan 7, 2026	160.48	160.48	157.91	157.91	157.91	-2.33%	16,854
Jan 6, 2026	157.55	161.68	156.30	161.68	161.68	2.63%	52,565
Jan 5, 2026	157.90	157.98	155.52	157.54	157.54	0.69%	29,813
Jan 2, 2026	155.16	156.46	153.99	156.46	156.46	2.11%	11,288
Dec 31, 2025	154.19	154.91	153.22	153.22	153.22	-0.56%	48,367
Dec 30, 2025	153.03	154.75	152.96	154.08	154.08	0.63%	16,127
Dec 29, 2025	152.75	154.19	152.75	153.11	153.11	-0.68%	6,573
Dec 26, 2025	155.73	156.37	153.69	154.16	154.16	-0.89%	12,447
Dec 24, 2025	156.50	156.50	155.27	155.55	155.55	-0.32%	9,468
Dec 23, 2025	156.07	156.54	155.60	156.05	156.05	-0.54%	12,826
Dec 22, 2025	154.07	156.89	154.07	156.89	156.89	2.84%	23,000
Dec 19, 2025	148.17	152.74	148.17	152.56	152.46	3.93%	30,802
Dec 18, 2025	147.06	147.46	145.76	146.79	146.69	2.01%	11,199
Dec 17, 2025	149.00	149.52	143.83	143.90	143.80	-3.24%	26,301
Dec 16, 2025	148.35	149.00	147.01	148.72	148.62	-0.47%	15,940
Dec 15, 2025	150.65	151.78	149.42	149.42	149.32	-2.33%	23,028
Dec 12, 2025	159.36	159.36	152.98	152.98	152.88	-4.25%	14,349
Dec 11, 2025	156.93	160.08	155.03	159.77	159.66	2.06%	15,043
Dec 10, 2025	153.02	158.00	153.02	156.54	156.43	2.00%	15,090
Dec 9, 2025	152.07	153.92	152.07	153.48	153.38	0.64%	8,200
Dec 8, 2025	152.74	153.79	151.35	152.51	152.41	0.99%	14,333
Dec 5, 2025	150.00	151.67	149.79	151.02	150.92	0.66%	12,984
Dec 4, 2025	148.39	150.27	148.39	150.03	149.93	1.58%	15,366
Dec 3, 2025	146.57	147.69	144.40	147.69	147.59	1.25%	8,045
Dec 2, 2025	145.61	146.71	145.03	145.87	145.77	1.15%	6,277
Dec 1, 2025	144.52	144.91	143.85	144.21	144.11	-1.50%	11,185
Nov 28, 2025	145.72	146.65	145.20	146.41	146.31	0.47%	4,910
Nov 26, 2025	143.90	146.59	143.90	145.72	145.62	1.48%	26,756
Nov 25, 2025	141.41	143.76	140.80	143.60	143.50	1.26%	26,237
Nov 24, 2025	140.00	141.89	139.74	141.81	141.72	4.71%	4,958
Nov 21, 2025	133.67	136.09	131.25	135.44	135.35	2.12%	33,693
Nov 20, 2025	143.16	143.16	132.56	132.63	132.54	-4.64%	25,082
Nov 19, 2025	140.52	141.73	138.47	139.08	138.99	0.01%	10,044
Nov 18, 2025	136.86	139.93	136.54	139.07	138.98	0.67%	10,163
Nov 17, 2025	140.82	142.28	138.04	138.14	138.05	-2.27%	12,048
Nov 14, 2025	137.20	143.20	137.20	141.35	141.25	0.58%	20,205
Nov 13, 2025	145.00	145.32	139.63	140.53	140.43	-3.03%	14,208
Nov 12, 2025	146.65	147.00	144.89	144.92	144.82	-0.26%	5,245
Nov 11, 2025	145.95	146.46	145.30	145.30	145.20	-0.79%	6,724
Nov 10, 2025	149.14	149.86	146.46	146.46	146.36	1.02%	6,487
Nov 7, 2025	143.16	145.41	142.22	144.98	144.88	-0.47%	10,774
Nov 6, 2025	150.35	150.35	145.67	145.67	145.57	-3.12%	72,383
Nov 5, 2025	148.71	151.24	147.72	150.36	150.26	1.87%	25,921
Nov 4, 2025	148.73	150.24	147.60	147.60	147.50	-3.37%	32,578
Nov 3, 2025	155.81	155.81	151.93	152.75	152.65	-1.76%	42,920
Oct 31, 2025	153.05	155.91	152.26	155.49	155.38	1.08%	16,096
Oct 30, 2025	154.90	154.90	153.04	153.83	153.72	0.66%	8,725
Oct 29, 2025	153.10	154.50	151.39	152.82	152.72	-0.14%	19,316
Oct 28, 2025	153.26	153.65	152.06	153.04	152.94	-0.23%	21,889

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.