Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
209.23
-3.43 (-1.61%)
Aug 24, 2026, 2:21 PM EDT - Market open

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026209.23209.91207.72210.02--1.24%56,072
Aug 21, 2026212.67212.67209.85212.66212.660.65%447,254
Aug 20, 2026211.92213.23210.32211.29211.29-1.15%27,527
Aug 19, 2026216.20216.20212.82213.74213.74-0.79%16,985
Aug 18, 2026217.16217.19214.42215.44215.44-2.50%22,596
Aug 17, 2026221.70222.18220.86220.96220.96-0.23%47,313
Aug 14, 2026220.17222.37220.17221.48221.480.70%21,166
Aug 13, 2026220.11222.84219.80219.94219.94-0.44%21,151
Aug 12, 2026219.69221.65219.00220.92220.922.03%50,308
Aug 11, 2026214.74216.80214.65216.53216.530.79%65,157
Aug 10, 2026216.07216.07213.31214.84214.84-0.16%18,037
Aug 7, 2026217.85217.85214.46215.19215.190.18%23,041
Aug 6, 2026213.70219.23211.95214.80214.80-0.82%64,799
Aug 5, 2026221.71221.71215.31216.58216.58-2.60%63,714
Aug 4, 2026217.59222.91217.59222.35222.353.98%148,498
Aug 3, 2026207.96214.02207.96213.84213.842.73%27,049
Jul 31, 2026207.49208.47204.34208.16208.161.57%235,526
Jul 30, 2026202.21205.13202.21204.95204.952.85%50,994
Jul 29, 2026205.22205.22199.01199.28199.28-3.63%33,244
Jul 28, 2026206.18207.00202.02206.79206.79-0.79%56,974
Jul 27, 2026209.01209.52205.55208.44208.440.43%34,823
Jul 24, 2026209.80210.44206.71207.54207.54-1.13%18,158
Jul 23, 2026211.15214.23209.31209.91209.91-1.51%59,232
Jul 22, 2026214.12215.57212.68213.13213.13-0.85%39,264
Jul 21, 2026211.34215.20211.34214.96214.962.84%18,473
Jul 20, 2026209.57212.06209.01209.02209.020.24%17,845
Jul 17, 2026204.49210.24204.31208.52208.520.45%45,306
Jul 16, 2026210.23210.36206.73207.59207.59-2.51%73,717
Jul 15, 2026217.87217.87210.06212.93212.93-2.06%37,365
Jul 14, 2026219.03219.66217.11217.41217.410.53%28,041
Jul 13, 2026218.98220.24215.57216.27216.27-1.93%37,645
Jul 10, 2026220.66220.98219.04220.52220.52-0.09%24,052
Jul 9, 2026218.44221.46217.58220.72220.722.23%40,936
Jul 8, 2026211.54216.23211.52215.90215.901.03%95,128
Jul 7, 2026216.97218.35213.30213.70213.70-2.28%42,504
Jul 6, 2026218.01221.90217.85218.68218.681.13%73,625
Jul 2, 2026224.53226.32213.58216.23216.23-3.73%133,141
Jul 1, 2026225.01227.83224.11224.60224.60-1.27%126,659
Jun 30, 2026224.00228.00223.65227.49227.491.15%217,479
Jun 29, 2026219.76225.05217.46224.91224.913.81%241,139
Jun 26, 2026212.74217.35212.00216.66216.660.52%94,026
Jun 25, 2026217.40217.77212.29215.54215.540.07%95,485
Jun 24, 2026218.42218.99214.65215.38215.38-1.35%67,458
Jun 23, 2026215.93220.35215.70218.33218.33-1.32%62,624
Jun 22, 2026219.09222.75218.29221.24221.240.71%118,572
Jun 18, 2026225.35225.35219.55220.57219.69-0.42%69,333
Jun 17, 2026224.56225.63221.23221.49220.61-1.13%118,929
Jun 16, 2026231.27231.39224.00224.03223.14-3.13%75,941
Jun 15, 2026235.59235.59229.74231.26230.340.12%100,674
Jun 12, 2026231.69234.27228.20230.98230.060.16%69,072