SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
99.85
+0.51 (0.51%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 100.10 | 100.43 | 99.70 | 99.85 | 99.85 | 0.51% | 6,795 |
| Sep 25, 2024 | 100.44 | 100.44 | 99.34 | 99.34 | 99.34 | -0.71% | 14,540 |
| Sep 24, 2024 | 100.14 | 100.63 | 99.72 | 100.05 | 100.05 | 0.51% | 15,822 |
| Sep 23, 2024 | 99.26 | 99.54 | 98.95 | 99.54 | 99.54 | 0.58% | 10,129 |
| Sep 20, 2024 | 98.29 | 99.22 | 98.29 | 98.96 | 98.79 | 0.05% | 6,455 |
| Sep 19, 2024 | 99.57 | 99.57 | 98.10 | 98.92 | 98.74 | 2.13% | 10,345 |
| Sep 18, 2024 | 97.46 | 98.08 | 96.82 | 96.85 | 96.68 | -0.37% | 3,073 |
| Sep 17, 2024 | 97.55 | 98.24 | 96.87 | 97.21 | 97.04 | -0.11% | 6,515 |
| Sep 16, 2024 | 96.61 | 97.32 | 95.83 | 97.32 | 97.15 | 1.05% | 9,150 |
| Sep 13, 2024 | 95.73 | 96.63 | 95.73 | 96.31 | 96.14 | 1.08% | 3,953 |
| Sep 12, 2024 | 93.86 | 96.36 | 93.51 | 95.28 | 95.11 | 1.74% | 5,488 |
| Sep 11, 2024 | 92.52 | 93.65 | 91.38 | 93.65 | 93.48 | 1.07% | 2,956 |
| Sep 10, 2024 | 92.64 | 92.66 | 92.29 | 92.66 | 92.49 | -0.07% | 35,493 |
| Sep 9, 2024 | 93.78 | 93.78 | 92.72 | 92.72 | 92.56 | -0.42% | 4,548 |
| Sep 6, 2024 | 94.16 | 94.62 | 92.95 | 93.11 | 92.95 | -1.10% | 13,956 |
| Sep 5, 2024 | 94.08 | 94.22 | 93.69 | 94.15 | 93.98 | -0.60% | 12,621 |
| Sep 4, 2024 | 91.94 | 94.82 | 91.94 | 94.72 | 94.55 | 3.09% | 6,000 |
| Sep 3, 2024 | 93.07 | 93.07 | 91.70 | 91.88 | 91.72 | -2.03% | 6,471 |
| Aug 30, 2024 | 93.52 | 94.00 | 93.06 | 93.79 | 93.62 | 0.52% | 3,385 |
| Aug 29, 2024 | 93.20 | 93.56 | 92.90 | 93.30 | 93.13 | 0.47% | 3,889 |
| Aug 28, 2024 | 93.31 | 93.31 | 92.12 | 92.86 | 92.69 | -0.62% | 14,116 |
| Aug 27, 2024 | 94.29 | 94.46 | 93.25 | 93.44 | 93.27 | -1.99% | 4,355 |
| Aug 26, 2024 | 95.19 | 95.77 | 95.06 | 95.34 | 95.17 | -0.15% | 5,106 |
| Aug 23, 2024 | 94.09 | 95.70 | 93.98 | 95.48 | 95.31 | 2.15% | 6,493 |
| Aug 22, 2024 | 94.53 | 94.53 | 93.46 | 93.47 | 93.30 | -1.33% | 13,584 |
| Aug 21, 2024 | 95.10 | 95.10 | 93.95 | 94.73 | 94.56 | 0.23% | 10,353 |
| Aug 20, 2024 | 93.78 | 94.59 | 93.47 | 94.51 | 94.34 | 0.32% | 8,961 |
| Aug 19, 2024 | 93.43 | 94.21 | 93.31 | 94.21 | 94.04 | 1.43% | 7,176 |
| Aug 16, 2024 | 91.65 | 93.05 | 91.54 | 92.88 | 92.71 | 0.60% | 14,342 |
| Aug 15, 2024 | 90.87 | 92.47 | 90.87 | 92.33 | 92.17 | 3.18% | 11,453 |
| Aug 14, 2024 | 88.13 | 89.49 | 88.13 | 89.49 | 89.33 | 1.55% | 734 |
| Aug 13, 2024 | 86.97 | 88.13 | 86.62 | 88.13 | 87.97 | 0.87% | 3,513 |
| Aug 12, 2024 | 89.59 | 89.59 | 87.30 | 87.36 | 87.20 | -2.51% | 6,983 |
| Aug 9, 2024 | 89.05 | 89.61 | 88.92 | 89.61 | 89.45 | 0.12% | 16,566 |
| Aug 8, 2024 | 88.79 | 89.50 | 88.12 | 89.50 | 89.34 | 1.38% | 5,190 |
| Aug 7, 2024 | 90.76 | 91.06 | 88.22 | 88.28 | 88.13 | 2.38% | 10,145 |
| Aug 6, 2024 | 83.47 | 86.51 | 83.11 | 86.23 | 86.08 | 6.55% | 5,684 |
| Aug 5, 2024 | 80.51 | 81.86 | 79.93 | 80.93 | 80.79 | -4.33% | 13,234 |
| Aug 2, 2024 | 85.38 | 85.68 | 84.39 | 84.59 | 84.44 | -3.00% | 4,483 |
| Aug 1, 2024 | 90.10 | 90.10 | 86.62 | 87.21 | 87.05 | -2.32% | 17,965 |
| Jul 31, 2024 | 87.67 | 89.62 | 86.87 | 89.28 | 89.12 | 3.16% | 20,817 |
| Jul 30, 2024 | 85.75 | 87.22 | 85.64 | 86.55 | 86.39 | 2.45% | 13,016 |
| Jul 29, 2024 | 84.37 | 84.68 | 84.07 | 84.48 | 84.33 | 0.58% | 12,057 |
| Jul 26, 2024 | 83.85 | 84.06 | 83.85 | 83.99 | 83.84 | 2.67% | 2,627 |
| Jul 25, 2024 | 81.73 | 82.93 | 81.73 | 81.81 | 81.66 | 1.30% | 3,831 |
| Jul 24, 2024 | 81.75 | 81.75 | 80.76 | 80.76 | 80.62 | -1.50% | 897 |
| Jul 23, 2024 | 81.20 | 81.99 | 81.20 | 81.99 | 81.84 | 0.76% | 845 |
| Jul 22, 2024 | 80.98 | 81.37 | 80.77 | 81.37 | 81.23 | 0.28% | 1,672 |
| Jul 19, 2024 | 81.41 | 81.59 | 81.14 | 81.14 | 81.00 | -0.83% | 5,050 |
| Jul 18, 2024 | 82.82 | 83.33 | 81.54 | 81.82 | 81.67 | -1.40% | 2,256 |
| Jul 17, 2024 | 82.85 | 82.98 | 82.73 | 82.98 | 82.83 | -0.83% | 5,815 |
| Jul 16, 2024 | 82.25 | 83.68 | 82.25 | 83.68 | 83.53 | 2.25% | 136,363 |
| Jul 15, 2024 | 81.96 | 82.11 | 81.20 | 81.84 | 81.69 | 0.75% | 5,135 |
| Jul 12, 2024 | 80.56 | 81.48 | 80.56 | 81.23 | 81.08 | 1.24% | 9,493 |
| Jul 11, 2024 | 79.41 | 80.23 | 79.41 | 80.23 | 80.09 | 1.94% | 2,642 |
| Jul 10, 2024 | 78.65 | 78.70 | 78.11 | 78.70 | 78.56 | 0.41% | 1,655 |
| Jul 9, 2024 | 78.99 | 78.99 | 78.38 | 78.38 | 78.24 | -1.01% | 1,480 |
| Jul 8, 2024 | 78.59 | 79.18 | 78.59 | 79.18 | 79.04 | 1.43% | 14,677 |
| Jul 5, 2024 | 78.72 | 78.72 | 77.61 | 78.06 | 77.92 | 0.15% | 9,120 |
| Jul 3, 2024 | 77.80 | 78.23 | 77.80 | 77.94 | 77.80 | 0.21% | 26,680 |
| Jul 2, 2024 | 77.52 | 77.83 | 77.32 | 77.78 | 77.64 | 0.01% | 4,137 |
| Jul 1, 2024 | 77.95 | 77.95 | 77.18 | 77.77 | 77.63 | 0.79% | 16,443 |
| Jun 28, 2024 | 77.45 | 77.94 | 77.16 | 77.16 | 77.02 | 0.46% | 6,937 |
| Jun 27, 2024 | 75.76 | 76.81 | 75.76 | 76.81 | 76.67 | 1.65% | 1,293 |
| Jun 26, 2024 | 75.31 | 75.56 | 75.28 | 75.56 | 75.43 | 0.41% | 681 |
| Jun 25, 2024 | 75.13 | 75.31 | 75.04 | 75.25 | 75.12 | 0.02% | 4,841 |
| Jun 24, 2024 | 76.00 | 76.00 | 75.24 | 75.24 | 75.11 | -0.52% | 2,437 |
| Jun 21, 2024 | 75.54 | 75.75 | 75.47 | 75.64 | 75.33 | 0.04% | 3,829 |
| Jun 20, 2024 | 75.25 | 76.58 | 75.25 | 75.61 | 75.30 | -0.68% | 1,745 |
| Jun 18, 2024 | 76.39 | 76.39 | 76.09 | 76.13 | 75.82 | -0.67% | 1,294 |
| Jun 17, 2024 | 75.39 | 76.94 | 75.39 | 76.64 | 76.33 | 1.69% | 3,303 |
| Jun 14, 2024 | 75.43 | 75.43 | 74.64 | 75.37 | 75.07 | -0.86% | 4,491 |
| Jun 13, 2024 | 76.55 | 76.55 | 75.84 | 76.02 | 75.71 | -0.72% | 2,150 |
| Jun 12, 2024 | 77.58 | 77.66 | 76.37 | 76.57 | 76.26 | 0.48% | 1,298 |
| Jun 11, 2024 | 75.00 | 76.21 | 74.83 | 76.21 | 75.90 | 0.70% | 4,085 |
| Jun 10, 2024 | 75.14 | 75.68 | 75.14 | 75.68 | 75.37 | -0.83% | 1,844 |
| Jun 7, 2024 | 77.36 | 77.36 | 76.31 | 76.31 | 76.00 | -1.71% | 18,741 |
| Jun 6, 2024 | 77.61 | 77.83 | 77.57 | 77.64 | 77.33 | 0.05% | 14,650 |
| Jun 5, 2024 | 77.94 | 78.00 | 77.39 | 77.60 | 77.29 | 0.80% | 7,746 |
| Jun 4, 2024 | 76.70 | 76.98 | 76.61 | 76.98 | 76.67 | -0.18% | 4,672 |
| Jun 3, 2024 | 77.03 | 77.48 | 76.64 | 77.13 | 76.81 | 0.92% | 3,375 |
| May 31, 2024 | 76.31 | 76.84 | 75.80 | 76.42 | 76.11 | 0.64% | 6,446 |
| May 30, 2024 | 75.70 | 75.94 | 75.15 | 75.94 | 75.63 | 0.86% | 1,559 |
| May 29, 2024 | 73.65 | 75.29 | 73.65 | 75.29 | 74.99 | 1.40% | 7,106 |
| May 28, 2024 | 74.14 | 74.25 | 73.94 | 74.25 | 73.95 | 0.63% | 1,602 |
| May 24, 2024 | 73.16 | 73.89 | 73.16 | 73.78 | 73.49 | 1.51% | 1,229 |
| May 23, 2024 | 73.55 | 73.59 | 72.42 | 72.69 | 72.40 | -2.12% | 1,467 |
| May 22, 2024 | 74.15 | 74.27 | 74.10 | 74.27 | 73.97 | -0.71% | 4,782 |
| May 21, 2024 | 75.57 | 75.57 | 74.53 | 74.80 | 74.50 | -1.22% | 3,217 |
| May 20, 2024 | 75.71 | 76.11 | 75.60 | 75.72 | 75.42 | 0.41% | 4,061 |
| May 17, 2024 | 74.74 | 75.41 | 74.74 | 75.41 | 75.11 | 0.90% | 1,632 |
| May 16, 2024 | 74.02 | 74.74 | 73.94 | 74.74 | 74.44 | 1.57% | 3,328 |
| May 15, 2024 | 73.27 | 73.58 | 73.26 | 73.58 | 73.29 | 0.25% | 1,575 |
| May 14, 2024 | 72.64 | 73.40 | 72.64 | 73.40 | 73.11 | 1.73% | 6,811 |
| May 13, 2024 | 72.39 | 73.00 | 72.00 | 72.16 | 71.86 | 0.07% | 2,087 |
| May 10, 2024 | 71.97 | 72.11 | 71.86 | 72.11 | 71.82 | 0.46% | 1,838 |
| May 9, 2024 | 70.35 | 71.78 | 70.27 | 71.78 | 71.49 | 2.03% | 12,137 |
| May 8, 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 70.07 | -0.01% | 987 |
| May 7, 2024 | 70.79 | 71.00 | 70.36 | 70.36 | 70.08 | -0.18% | 6,127 |
| May 6, 2024 | 70.19 | 70.57 | 70.19 | 70.49 | 70.20 | 1.24% | 1,886 |