UK markets closed

SPDR S&P Telecom ETF (XTL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.41+0.67 (+0.90%)
At close: 03:51PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202474.7475.4174.7475.4175.411,600
16 May 202474.0274.7473.9474.7474.743,300
15 May 202473.2773.5873.2673.5873.581,600
14 May 202472.6473.4072.6473.4073.406,700
13 May 202472.3973.0072.0072.1572.152,100
10 May 202471.9772.1171.8672.1172.111,800
09 May 202470.3571.7870.2771.7871.7812,100
08 May 202470.5070.5070.3570.3570.351,000
07 May 202470.7971.0070.3670.3670.366,100
06 May 202470.1970.5770.1970.4970.491,900
03 May 202470.6070.6069.5369.6269.622,200
02 May 202469.4169.4169.2769.2769.27900
01 May 202467.9369.2167.9368.7668.76800
30 Apr 202468.4168.6468.0368.0768.075,700
29 Apr 202470.0470.0469.3069.3069.304,300
26 Apr 202469.1969.1968.9169.0569.051,500
25 Apr 202467.7768.1767.7768.1768.171,700
24 Apr 202468.9168.9168.3968.6668.662,000
23 Apr 202467.7469.0067.7468.6168.612,800
22 Apr 202467.5368.2767.5367.7667.761,200
19 Apr 202468.1668.1667.6367.8767.878,100
18 Apr 202467.0868.3167.0867.7167.711,100
17 Apr 202467.6567.6567.6567.6567.65500
16 Apr 202467.4868.0267.4867.9967.99600
15 Apr 202469.6269.6268.0068.1668.161,200
12 Apr 202470.3070.3068.9869.0269.022,900
11 Apr 202470.7271.0970.0571.0971.091,200
10 Apr 202470.7670.7670.4470.4470.441,000
09 Apr 202471.9472.2671.7472.2672.262,300
08 Apr 202471.4471.8271.4471.6271.621,100
05 Apr 202471.4871.6271.3271.3271.322,600
04 Apr 202473.5873.5871.6671.6771.671,900
03 Apr 202471.5972.9771.5972.9772.971,500
02 Apr 202472.6672.6671.9271.9571.952,400
01 Apr 202474.3974.3973.4573.5473.541,800
28 Mar 202474.4274.5574.1674.2674.262,300
27 Mar 202473.6974.1173.6974.1174.11800
26 Mar 202473.7173.7172.9472.9472.941,100
25 Mar 202473.6074.1373.6073.7173.711,200
22 Mar 202474.1974.2573.5873.6973.692,600
21 Mar 202474.9374.9374.2774.2774.271,800
20 Mar 202472.6973.9372.6073.9373.932,100
19 Mar 202471.7872.5471.7872.4372.433,200
18 Mar 202472.3572.5072.1672.1672.162,000
18 Mar 20240.19 Dividend
15 Mar 202472.8673.1872.6872.6872.492,200
14 Mar 202474.5274.5273.0173.0172.82800
13 Mar 202475.0875.1374.5474.5474.352,400
12 Mar 202475.4775.4775.0775.2075.001,600
11 Mar 202475.3375.5075.2075.2975.091,200
08 Mar 202475.3875.3975.0375.0374.832,200
07 Mar 202475.2675.4674.8374.9474.7413,900
06 Mar 202475.9475.9475.8575.8575.65700
05 Mar 202475.6175.8475.3175.4175.211,000
04 Mar 202476.2776.2775.4075.5275.325,900
01 Mar 202475.2076.1375.2076.0975.894,400
29 Feb 202475.8375.8375.1575.3275.121,900
28 Feb 202475.1475.1474.8474.8474.64500
27 Feb 202475.0775.6075.0775.6075.401,300
26 Feb 202474.1675.5374.1675.0574.853,100
23 Feb 202474.2674.6674.0674.5174.326,200
22 Feb 202475.6175.8975.4275.8975.693,900
21 Feb 202474.9175.1874.8675.1274.922,500
20 Feb 202474.7976.0774.7975.6375.432,900
16 Feb 202477.2677.2676.4376.4376.231,400
15 Feb 202477.6878.2577.6478.0877.881,600
14 Feb 202476.9777.3876.5677.3277.1222,800
13 Feb 202476.8976.8975.5875.7975.595,500
12 Feb 202478.4079.6778.4079.3679.155,600
09 Feb 202477.4377.5976.6477.5477.343,100
08 Feb 202476.1976.8576.1976.3676.163,800
07 Feb 202478.1978.1976.9976.9976.79900
06 Feb 202476.1578.1076.1577.6377.438,600
05 Feb 202477.2177.2676.9377.1476.944,800
02 Feb 202479.1579.1577.5378.2178.013,100
01 Feb 202477.2578.0477.2578.0177.812,300
31 Jan 202478.1578.1576.8276.8276.624,800
30 Jan 202479.2379.2378.4878.4978.285,500
29 Jan 202479.0379.7778.8479.7779.5613,300
26 Jan 202479.7179.9779.1579.1578.943,200
25 Jan 202479.2079.3078.9179.0578.841,400
24 Jan 202480.2180.2178.3178.3178.113,700
23 Jan 202479.3379.4579.0079.4579.243,000
22 Jan 202478.4879.0878.3679.0878.872,600
19 Jan 202477.3778.1377.3777.9177.712,300
18 Jan 202478.3878.3878.1678.1677.961,000
17 Jan 202477.5277.5276.9877.3877.181,600
16 Jan 202478.4478.4478.1378.2778.071,600
12 Jan 202478.8679.4078.3178.3178.113,400
11 Jan 202479.2079.2077.8878.1477.9414,000
10 Jan 202479.6879.9479.6879.9479.731,500
09 Jan 202478.8379.3478.6179.2179.0013,300
08 Jan 202478.1779.1278.1779.1078.891,500
05 Jan 202478.7378.7378.0578.2778.072,300
04 Jan 202477.8778.0477.7878.0477.841,100
03 Jan 202478.8778.9477.9978.0377.831,700
02 Jan 202479.9580.6279.5479.8079.593,700
29 Dec 202380.5080.5079.3579.9879.7729,700
28 Dec 202380.7580.7580.2280.7380.5218,100
27 Dec 202380.8080.8079.7180.0179.808,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...