Skip to main content
logo
SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
152.05
+4.03 (2.72%)
Oct 8, 2025, 4:00 PM EDT - Market closed

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025151.07152.66149.97152.05152.052.72%10,496
Oct 7, 2025149.47150.08146.45148.02148.02-0.97%13,367
Oct 6, 2025147.57149.98147.57149.47149.472.17%14,363
Oct 3, 2025145.90146.97145.78146.29146.290.92%7,435
Oct 2, 2025143.68145.35142.55144.96144.961.98%12,031
Oct 1, 2025139.58142.30139.58142.15142.151.59%57,096
Sep 30, 2025139.00139.92138.57139.92139.920.58%4,891
Sep 29, 2025140.20140.94139.03139.12139.120.21%5,333
Sep 26, 2025139.67139.81138.21138.82138.820.15%6,963
Sep 25, 2025137.94138.66136.15138.61138.61-0.27%7,168
Sep 24, 2025142.51142.51138.59138.99138.99-1.96%6,774
Sep 23, 2025142.53143.36141.48141.77141.77-0.06%7,658
Sep 22, 2025139.55141.89139.55141.85141.850.93%10,143
Sep 19, 2025141.89141.93140.16140.55139.54-0.29%7,512
Sep 18, 2025140.78140.96140.34140.96139.951.21%5,250
Sep 17, 2025138.88140.17138.17139.28138.280.29%6,542
Sep 16, 2025140.66140.66137.95138.88137.88-1.05%10,396
Sep 15, 2025138.92140.78138.92140.35139.341.87%9,438
Sep 12, 2025138.64138.64137.23137.77136.78-1.82%11,540
Sep 11, 2025138.15140.42138.15140.33139.321.58%6,436
Sep 10, 2025138.50138.69137.75138.14137.151.31%13,590
Sep 9, 2025135.57136.59135.46136.35135.370.55%5,849
Sep 8, 2025135.33135.93135.08135.60134.63-0.05%9,802
Sep 5, 2025136.47136.47135.40135.66134.690.11%4,579
Sep 4, 2025135.40135.51134.46135.51134.542.33%8,171
Sep 3, 2025132.80132.80131.99132.42131.47-0.15%7,714
Sep 2, 2025131.18132.62130.63132.62131.67-0.86%8,287
Aug 29, 2025134.45134.45133.41133.77132.81-0.54%24,600
Aug 28, 2025133.63134.51133.63134.49133.521.03%5,965
Aug 27, 2025132.46133.73132.35133.12132.160.88%8,870
Aug 26, 2025131.24132.20131.24131.96131.011.12%12,258
Aug 25, 2025129.43130.80129.43130.50129.560.68%8,701
Aug 22, 2025127.88130.11127.47129.62128.692.82%9,241
Aug 21, 2025124.83126.26124.83126.07125.170.35%14,379
Aug 20, 2025125.59125.63123.90125.63124.73-0.31%7,118
Aug 19, 2025127.98127.98125.95126.02125.12-1.72%15,590
Aug 18, 2025127.11128.41127.11128.22127.301.36%17,710
Aug 15, 2025126.47126.77126.44126.50125.590.12%7,202
Aug 14, 2025127.58127.58125.50126.34125.44-2.27%5,230
Aug 13, 2025129.27129.28128.30129.28128.350.60%3,214
Aug 12, 2025128.10128.73128.10128.51127.592.52%3,295
Aug 11, 2025126.41126.41125.26125.35124.45-0.33%5,082
Aug 8, 2025126.57126.57125.43125.77124.870.93%3,641
Aug 7, 2025127.52127.52123.71124.61123.72-1.43%6,781
Aug 6, 2025125.77126.84125.48126.42125.512.72%5,924
Aug 5, 2025124.18124.18122.04123.08122.19-0.44%7,603
Aug 4, 2025121.20123.99121.20123.62122.735.32%13,560
Aug 1, 2025117.55117.93114.88117.37116.53-2.41%32,607
Jul 31, 2025121.77121.79120.27120.27119.40-0.11%1,862
Jul 30, 2025120.87121.32119.75120.40119.530.21%5,443