Skip to main content
logo
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
210.50
-5.06 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
212.00
+1.50 (0.71%)
After-hours: Apr 28, 2026, 7:22 PM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.27214.60209.21210.50210.50-2.35%169,942
Apr 27, 2026218.77218.77214.06215.56215.56-1.58%87,203
Apr 24, 2026218.58220.38216.00219.01219.010.39%91,301
Apr 23, 2026218.59221.28214.74218.17218.17-0.36%128,499
Apr 22, 2026222.44222.91217.74218.95218.95-0.71%196,450
Apr 21, 2026223.62224.52219.99220.51220.51-0.90%106,734
Apr 20, 2026220.11223.12218.90222.51222.510.73%80,376
Apr 17, 2026220.10221.66219.11220.89220.891.04%107,029
Apr 16, 2026210.64218.62210.64218.62218.623.55%148,298
Apr 15, 2026209.89211.13207.00211.13211.130.96%122,372
Apr 14, 2026211.62211.84207.30209.12209.120.05%208,596
Apr 13, 2026205.92209.07204.60209.02209.020.79%144,825
Apr 10, 2026208.90208.90206.00207.39207.390.15%69,503
Apr 9, 2026207.40209.67204.90207.07207.070.05%110,428
Apr 8, 2026208.38208.52203.85206.96206.963.16%189,102
Apr 7, 2026197.50200.67196.26200.63200.631.56%53,957
Apr 6, 2026199.49200.27197.27197.55197.55-0.60%113,919
Apr 2, 2026187.59198.75187.59198.74198.744.22%109,006
Apr 1, 2026191.15194.15190.32190.70190.701.40%242,915
Mar 31, 2026184.49188.16182.11188.06188.063.63%334,676
Mar 30, 2026189.34189.34180.38181.48181.48-3.10%163,360
Mar 27, 2026188.99190.37186.70187.28187.28-1.26%304,182
Mar 26, 2026195.00196.15189.31189.67189.67-3.90%91,872
Mar 25, 2026196.42199.76196.42197.37197.371.63%92,150
Mar 24, 2026190.90196.50190.75194.20194.201.65%102,787
Mar 23, 2026187.39191.66186.69191.05191.053.05%56,185
Mar 20, 2026194.52194.52183.30185.39184.75-4.48%115,523
Mar 19, 2026185.65194.82185.50194.08193.413.17%90,382
Mar 18, 2026191.48192.83188.12188.12187.47-0.27%38,656
Mar 17, 2026186.36189.85185.91188.63187.971.06%25,613
Mar 16, 2026187.66188.51185.33186.66186.011.15%41,606
Mar 13, 2026187.07188.98183.92184.54183.90-0.68%30,813
Mar 12, 2026188.77189.37184.96185.80185.15-2.94%46,357
Mar 11, 2026190.74192.46188.78191.43190.760.15%19,950
Mar 10, 2026188.50194.38188.50191.14190.482.16%51,716
Mar 9, 2026180.62187.40179.35187.09186.442.55%37,396
Mar 6, 2026184.02191.12182.13182.44181.81-3.36%57,550
Mar 5, 2026189.68190.43185.50188.79188.13-1.99%25,006
Mar 4, 2026190.63193.17188.70192.62191.952.65%71,867
Mar 3, 2026186.62189.23182.68187.64186.99-2.50%30,097
Mar 2, 2026187.23193.05186.98192.46191.794.58%26,905
Feb 27, 2026180.16184.02179.83184.02183.383.45%18,302
Feb 26, 2026181.99182.25177.12177.89177.27-2.03%22,780
Feb 25, 2026181.76183.49181.55181.58180.950.59%31,199
Feb 24, 2026177.17180.68177.16180.52179.891.71%22,996
Feb 23, 2026177.55178.38176.39177.49176.87-0.69%34,617
Feb 20, 2026177.50180.76177.21178.73178.110.20%12,045
Feb 19, 2026176.08178.37176.08178.37177.751.25%14,263
Feb 18, 2026176.58177.63174.94176.17175.560.03%9,941
Feb 17, 2026174.41177.86172.69176.12175.510.15%26,336