Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
220.52
-0.20 (-0.09%)
At close: Jul 10, 2026, 4:00 PM EDT
220.52
0.00 (0.00%)
Pre-market: Jul 13, 2026, 7:29 AM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026222.59231.09222.41230.60229.684.42%166,799
Jun 10, 2026221.17225.51219.33220.84219.96-0.03%406,300
Jun 9, 2026232.19232.19215.04220.91220.03-3.33%160,027
Jun 8, 2026230.45232.78227.14228.53227.620.88%166,927
Jun 5, 2026235.76235.76225.00226.54225.64-5.71%205,115
Jun 4, 2026233.93241.39231.70240.27239.310.82%95,677
Jun 3, 2026245.96245.96238.23238.31237.36-3.76%113,379
Jun 2, 2026241.19247.62241.19247.62246.633.28%243,024
Jun 1, 2026236.39240.91235.00239.75238.790.45%144,229
May 29, 2026239.55239.55232.88238.67237.72-1.29%117,722
May 28, 2026244.55245.15240.46241.79240.83-0.78%70,047
May 27, 2026240.72244.60237.89243.69242.721.27%74,242
May 26, 2026238.19241.23237.00240.64239.682.91%67,651
May 22, 2026230.82233.97230.30233.84232.912.31%137,873
May 21, 2026223.09228.81222.77228.57227.661.99%59,431
May 20, 2026223.70225.82223.14224.12223.230.42%35,422
May 19, 2026222.17224.17218.30223.18222.29-0.45%65,806
May 18, 2026228.03228.03221.76224.20223.31-0.76%100,210
May 15, 2026226.95229.22225.59225.91225.01-2.52%149,379
May 14, 2026230.07232.59228.50231.76230.842.10%112,128
May 13, 2026226.07229.29223.03226.99226.091.30%35,395
May 12, 2026226.29226.47219.92224.07223.18-1.67%68,110
May 11, 2026224.39229.44224.39227.87226.962.24%59,291
May 8, 2026222.64223.65220.44222.88221.990.99%88,930
May 7, 2026227.06227.07219.03220.70219.82-2.87%88,345
May 6, 2026227.60227.64224.49227.21226.30-0.14%105,966
May 5, 2026227.48228.56226.15227.52226.610.87%71,894
May 4, 2026227.65228.10224.53225.55224.65-1.23%68,936
May 1, 2026226.37230.00224.28228.37227.461.22%124,559
Apr 30, 2026221.01225.61219.19225.61224.715.28%101,209
Apr 29, 2026212.17214.81211.73214.30213.451.81%155,539