Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
184.43
-0.46 (-0.25%)
Nov 10, 2026, 4:00 PM EST - Market closed

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026182.74185.78182.41184.43184.43-0.25%32,664
Nov 9, 2026176.76185.27176.76184.89184.895.37%34,456
Nov 6, 2026173.32176.15173.32175.47175.473.44%34,322
Nov 5, 2026179.77179.77168.84169.63169.63-7.84%245,475
Nov 4, 2026186.13187.91183.22184.07184.07-0.37%25,668
Nov 3, 2026185.87187.37184.75184.75184.750.19%32,179
Nov 2, 2026190.02190.10184.14184.40184.40-2.63%49,921
Oct 30, 2026191.66191.66187.39189.39189.39-3.32%21,507
Oct 29, 2026194.76197.14194.76195.89195.890.37%8,374
Oct 28, 2026194.88195.37192.27195.17195.170.74%50,502
Oct 27, 2026188.98194.16188.98193.73193.732.99%23,504
Oct 26, 2026185.84189.81185.40188.10188.101.31%64,815
Oct 23, 2026183.43186.20183.43185.66185.660.36%24,689
Oct 22, 2026186.83186.94183.71185.00185.00-2.64%50,891
Oct 21, 2026190.96191.63189.43190.02190.020.30%47,113
Oct 20, 2026186.24190.53185.68189.46189.460.80%44,715
Oct 19, 2026189.34190.35187.70187.95187.950.48%39,548
Oct 16, 2026192.01192.01186.73187.05187.05-2.92%28,926
Oct 15, 2026189.31193.11188.14192.68192.680.20%21,717
Oct 14, 2026197.80197.92191.51192.30192.30-4.17%30,373
Oct 13, 2026200.00200.85197.99200.67200.67-0.54%50,118
Oct 12, 2026206.56206.56201.37201.76201.76-2.23%31,332
Oct 9, 2026208.11209.17205.58206.37206.37-0.45%43,417
Oct 8, 2026210.69211.53206.89207.30207.30-2.89%33,754
Oct 7, 2026212.47213.85211.88213.48213.48-1.01%81,641
Oct 6, 2026211.86215.65211.86215.65215.652.23%48,038
Oct 5, 2026210.66211.44209.52210.95210.950.36%62,840
Oct 2, 2026208.64211.65208.35210.19210.192.07%55,091
Oct 1, 2026203.25206.81202.47205.93205.931.45%84,724
Sep 30, 2026202.58204.10202.58202.99202.990.12%46,834
Sep 29, 2026204.18204.93202.33202.75202.75-0.03%40,591
Sep 28, 2026204.28204.28201.56202.81202.81-1.34%19,311
Sep 25, 2026205.93207.34205.28205.57205.570.25%12,777
Sep 24, 2026204.14206.39203.88205.06205.06-0.25%25,563
Sep 23, 2026207.14208.42205.48205.57205.57-1.52%14,189
Sep 22, 2026208.79210.41207.93208.75208.750.06%16,636
Sep 21, 2026207.06209.12207.06208.63208.631.68%19,201
Sep 18, 2026206.00206.00203.76205.48205.18-0.27%17,765
Sep 17, 2026209.01209.43205.90206.04205.740.33%24,936
Sep 16, 2026207.39209.02203.56205.36205.06-0.41%18,019
Sep 15, 2026205.37206.90205.37206.20205.890.59%16,495
Sep 14, 2026205.84207.77205.00205.00204.70-2.46%16,480
Sep 11, 2026207.70211.28207.70210.17209.861.91%35,726
Sep 10, 2026204.99208.88204.99206.24205.93-0.54%43,172
Sep 9, 2026209.80210.46207.22207.36207.05-1.60%28,290
Sep 8, 2026209.06211.86208.52210.74210.431.09%26,238
Sep 4, 2026208.54210.23208.35208.46208.150.06%15,599
Sep 3, 2026208.49209.03207.20208.34208.03-0.16%60,568
Sep 2, 2026206.46209.20206.46208.68208.371.05%135,645
Sep 1, 2026208.14208.75205.88206.51206.20-1.71%33,707