Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
220.57
-0.92 (-0.42%)
At close: Jun 18, 2026, 4:00 PM EDT
220.00
-0.57 (-0.26%)
After-hours: Jun 18, 2026, 8:00 PM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026225.35225.35219.55220.57220.57-0.42%68,752
Jun 17, 2026224.56225.63221.23221.49221.49-1.13%118,885
Jun 16, 2026231.27231.39224.00224.03224.03-3.13%75,909
Jun 15, 2026235.59235.59229.74231.26231.260.12%100,576
Jun 12, 2026231.69234.27228.20230.98230.980.16%69,053
Jun 11, 2026222.59231.09222.41230.60230.604.42%166,401
Jun 10, 2026221.17225.51219.33220.84220.84-0.03%406,068
Jun 9, 2026232.19232.19215.04220.91220.91-3.33%158,473
Jun 8, 2026230.45232.78227.14228.53228.530.88%166,572
Jun 5, 2026235.76235.76225.00226.54226.54-5.71%204,918
Jun 4, 2026233.93241.39231.70240.27240.270.82%95,641
Jun 3, 2026245.96245.96238.23238.31238.31-3.76%112,931
Jun 2, 2026241.19247.62241.19247.62247.623.28%242,100
Jun 1, 2026236.39240.91235.00239.75239.750.45%116,687
May 29, 2026239.55239.55232.88238.67238.67-1.29%117,237
May 28, 2026244.55245.15240.46241.79241.79-0.78%66,935
May 27, 2026240.72244.60237.89243.69243.691.27%74,238
May 26, 2026238.19241.23237.00240.64240.642.91%67,618
May 22, 2026230.82233.97230.30233.84233.842.31%137,704
May 21, 2026223.09228.81222.77228.57228.571.99%59,307
May 20, 2026223.70225.82223.14224.12224.120.42%35,421
May 19, 2026222.17224.17218.30223.18223.18-0.45%65,743
May 18, 2026228.03228.03221.76224.20224.20-0.76%100,192
May 15, 2026226.95229.22225.59225.91225.91-2.52%149,379
May 14, 2026230.07232.59228.50231.76231.762.10%112,128
May 13, 2026226.07229.29223.03226.99226.991.30%35,395
May 12, 2026226.29226.47219.92224.07224.07-1.67%68,110
May 11, 2026224.39229.44224.39227.87227.872.24%59,291
May 8, 2026222.64223.65220.44222.88222.880.99%88,930
May 7, 2026227.06227.07219.03220.70220.70-2.87%88,345
May 6, 2026227.60227.64224.49227.21227.21-0.14%105,966
May 5, 2026227.48228.56226.15227.52227.520.87%71,894
May 4, 2026227.65228.10224.53225.55225.55-1.23%68,936
May 1, 2026226.37230.00224.28228.37228.371.22%124,559
Apr 30, 2026221.01225.61219.19225.61225.615.28%101,209
Apr 29, 2026212.17214.81211.73214.30214.301.81%155,539
Apr 28, 2026213.27214.60209.21210.50210.50-2.35%169,954
Apr 27, 2026218.77218.77214.06215.56215.56-1.58%87,259
Apr 24, 2026218.58220.38216.00219.01219.010.39%104,458
Apr 23, 2026218.59221.28214.74218.17218.17-0.36%128,513
Apr 22, 2026222.44222.91217.74218.95218.95-0.71%196,663
Apr 21, 2026223.62224.52219.99220.51220.51-0.90%106,734
Apr 20, 2026220.11223.12218.90222.51222.510.73%80,558
Apr 17, 2026220.10221.66219.11220.89220.891.04%107,289
Apr 16, 2026210.64218.62210.64218.62218.623.55%148,335
Apr 15, 2026209.89211.13207.00211.13211.130.96%122,597
Apr 14, 2026211.62211.84207.30209.12209.120.05%209,213
Apr 13, 2026205.92209.07204.60209.02209.020.79%144,846
Apr 10, 2026208.90208.90206.00207.39207.390.15%69,682
Apr 9, 2026207.40209.67204.90207.07207.070.05%113,135