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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202594.0295.0194.0295.0195.010.21%2,694
Apr 24, 202592.6095.2392.6094.8294.822.74%23,759
Apr 23, 202593.1094.1192.0992.2992.292.31%44,004
Apr 22, 202589.6290.8389.5190.2090.201.79%32,855
Apr 21, 202590.3490.3787.9188.6188.61-3.31%6,713
Apr 17, 202591.5992.0891.1391.6491.640.32%3,051
Apr 16, 202591.7292.5291.1291.3591.35-2.02%4,417
Apr 15, 202593.6493.6493.0993.2393.230.64%1,773
Apr 14, 202592.9493.8592.3792.6492.640.78%4,973
Apr 11, 202591.0392.1091.0391.9291.920.57%2,320
Apr 10, 202592.2492.7889.3391.4091.40-3.54%130,731
Apr 9, 202586.5495.0586.1494.7694.769.01%23,267
Apr 8, 202592.4592.4586.3986.9386.93-2.16%32,044
Apr 7, 202584.6891.7284.6888.8588.850.26%13,058
Apr 4, 202590.7190.7188.2388.6288.62-5.85%20,949
Apr 3, 202596.8297.8894.1394.1394.13-7.00%24,125
Apr 2, 2025100.75101.72100.75101.21101.211.22%11,229
Apr 1, 202599.35100.4798.9599.9999.990.04%69,137
Mar 31, 202598.27100.1597.9999.9599.95-0.63%7,489
Mar 28, 2025102.55102.55100.42100.58100.58-2.14%6,733
Mar 27, 2025103.24103.61102.58102.78102.78-1.11%3,220
Mar 26, 2025105.89105.90103.91103.93103.93-1.60%3,840
Mar 25, 2025106.57106.57105.38105.62105.62-0.72%2,415
Mar 24, 2025105.50106.39105.43106.38106.382.97%6,991
Mar 21, 2025102.26103.82102.14103.31103.05-0.06%9,779
Mar 20, 2025103.46104.37103.28103.37103.11-0.50%18,016
Mar 19, 2025103.29104.62103.29103.89103.631.09%2,939
Mar 18, 2025102.93103.21102.70102.77102.51-0.95%5,386
Mar 17, 2025102.00104.13102.00103.76103.501.32%14,245
Mar 14, 2025101.27102.54100.75102.41102.152.93%7,073
Mar 13, 2025100.88100.8898.9299.4999.24-1.53%10,331
Mar 12, 2025101.92102.22100.52101.04100.780.10%30,368
Mar 11, 202599.41101.7399.41100.94100.680.09%28,358
Mar 10, 2025103.10103.1699.96100.85100.59-4.28%107,604
Mar 7, 2025104.18105.36102.70105.36105.101.19%4,392
Mar 6, 2025105.87105.87103.25104.12103.86-2.23%6,248
Mar 5, 2025104.96106.76104.96106.50106.231.95%14,009
Mar 4, 2025103.62105.49102.83104.46104.20-0.33%7,559
Mar 3, 2025108.69108.80104.25104.81104.54-2.35%20,144
Feb 28, 2025106.22107.40105.60107.33107.060.55%7,841
Feb 27, 2025108.92108.92106.74106.74106.47-1.66%3,775
Feb 26, 2025109.39109.70108.54108.54108.261.72%6,156
Feb 25, 2025107.70107.70105.83106.71106.44-1.14%6,717
Feb 24, 2025109.42109.42107.69107.94107.67-1.13%8,785
Feb 21, 2025112.39112.39109.17109.17108.89-2.38%5,679
Feb 20, 2025112.16112.16110.71111.83111.55-0.51%4,962
Feb 19, 2025111.99112.89111.84112.40112.120.08%6,158
Feb 18, 2025112.80113.46112.29112.31112.030.20%5,113
Feb 14, 2025112.61112.61111.62112.08111.80-0.05%4,652
Feb 13, 2025111.15112.14111.15112.14111.862.25%3,393