Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
178.73
+0.36 (0.20%)
At close: Feb 20, 2026, 4:00 PM EST
178.73
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026177.50180.76177.21178.73178.730.20%12,045
Feb 19, 2026176.08178.37176.08178.37178.371.25%14,263
Feb 18, 2026176.58177.63174.94176.17176.170.03%9,941
Feb 17, 2026174.41177.86172.69176.12176.120.15%26,336
Feb 13, 2026172.85176.61172.75175.85175.852.17%7,713
Feb 12, 2026174.42174.42171.55172.11172.11-1.28%9,622
Feb 11, 2026176.47176.53172.66174.33174.33-0.32%18,733
Feb 10, 2026175.69176.93174.90174.90174.90-0.39%29,731
Feb 9, 2026170.40176.83169.88175.59175.593.04%33,936
Feb 6, 2026165.06170.46165.06170.41170.415.96%9,784
Feb 5, 2026161.40163.69160.60160.83160.82-2.18%16,476
Feb 4, 2026169.70169.83161.67164.41164.41-3.26%44,560
Feb 3, 2026169.57171.10166.09169.95169.951.52%23,493
Feb 2, 2026164.82170.00164.82167.41167.411.09%17,913
Jan 30, 2026170.94170.94165.02165.61165.61-0.39%14,234
Jan 29, 2026168.98168.98163.16166.25166.25-1.01%10,588
Jan 28, 2026165.72168.89165.65167.95167.952.38%10,994
Jan 27, 2026160.88164.26160.55164.04164.042.49%21,292
Jan 26, 2026161.30161.30160.05160.05160.05-0.60%15,687
Jan 23, 2026161.47162.73161.01161.01161.01-1.95%8,621
Jan 22, 2026164.46165.11163.94164.21164.212.57%10,033
Jan 21, 2026161.79161.79159.76160.09160.090.01%9,642
Jan 20, 2026160.33163.07159.78160.08160.08-0.85%15,524
Jan 16, 2026163.19163.88161.03161.46161.46-0.38%21,195
Jan 15, 2026161.53164.00161.53162.07162.071.03%12,542
Jan 14, 2026158.78160.41158.28160.41160.41-0.10%18,340
Jan 13, 2026159.95161.55159.85160.57160.570.96%9,910
Jan 12, 2026157.11159.17157.11159.05159.050.65%25,996
Jan 9, 2026156.34158.21156.23158.02158.021.07%12,033
Jan 8, 2026158.44159.73156.24156.35156.35-0.99%66,745
Jan 7, 2026160.48160.48157.91157.91157.91-2.33%16,864
Jan 6, 2026157.55161.68156.30161.68161.682.63%52,611
Jan 5, 2026157.90157.98155.52157.54157.540.69%29,813
Jan 2, 2026155.16156.46153.99156.46156.462.11%11,288
Dec 31, 2025154.19154.91153.22153.22153.22-0.56%48,367
Dec 30, 2025153.03154.75152.96154.08154.080.63%16,127
Dec 29, 2025152.75154.19152.75153.11153.11-0.68%6,573
Dec 26, 2025155.73156.37153.69154.16154.16-0.89%12,447
Dec 24, 2025156.50156.50155.27155.55155.55-0.32%9,468
Dec 23, 2025156.07156.54155.60156.05156.05-0.54%12,826
Dec 22, 2025154.07156.89154.07156.89156.892.84%23,000
Dec 19, 2025148.17152.74148.17152.56152.463.93%30,802
Dec 18, 2025147.06147.46145.76146.79146.692.01%11,199
Dec 17, 2025149.00149.52143.83143.90143.80-3.24%26,301
Dec 16, 2025148.35149.00147.01148.72148.62-0.47%15,940
Dec 15, 2025150.65151.78149.42149.42149.32-2.33%23,028
Dec 12, 2025159.36159.36152.98152.98152.88-4.25%14,349
Dec 11, 2025156.93160.08155.03159.77159.662.06%15,043
Dec 10, 2025153.02158.00153.02156.54156.432.00%15,090
Dec 9, 2025152.07153.92152.07153.48153.380.64%8,200