Canada markets closed

SPDR S&P Telecom ETF (XTL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.62+0.35 (+0.51%)
At close: 03:23PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202470.6069.6469.5369.6269.622,222
May 02, 202469.4169.4169.2769.2769.27900
May 01, 202467.9369.2167.9368.7668.76800
Apr 30, 202468.4168.6468.0368.0768.075,700
Apr 29, 202470.0470.0469.3069.3069.304,300
Apr 26, 202469.1969.1968.9169.0569.051,500
Apr 25, 202467.7768.1767.7768.1768.171,700
Apr 24, 202468.9168.9168.3968.6668.662,000
Apr 23, 202467.7469.0067.7468.6168.612,800
Apr 22, 202467.5368.2767.5367.7667.761,200
Apr 19, 202468.1668.1667.6367.8767.878,100
Apr 18, 202467.0868.3167.0867.7167.711,100
Apr 17, 202467.6567.6567.6567.6567.65500
Apr 16, 202467.4868.0267.4867.9967.99600
Apr 15, 202469.6269.6268.0068.1668.161,200
Apr 12, 202470.3070.3068.9869.0269.022,900
Apr 11, 202470.7271.0970.0571.0971.091,200
Apr 10, 202470.7670.7670.4470.4470.441,000
Apr 09, 202471.9472.2671.7472.2672.262,300
Apr 08, 202471.4471.8271.4471.6271.621,100
Apr 05, 202471.4871.6271.3271.3271.322,600
Apr 04, 202473.5873.5871.6671.6771.671,900
Apr 03, 202471.5972.9771.5972.9772.971,500
Apr 02, 202472.6672.6671.9271.9571.952,400
Apr 01, 202474.3974.3973.4573.5473.541,800
Mar 28, 202474.4274.5574.1674.2674.262,300
Mar 27, 202473.6974.1173.6974.1174.11800
Mar 26, 202473.7173.7172.9472.9472.941,100
Mar 25, 202473.6074.1373.6073.7173.711,200
Mar 22, 202474.1974.2573.5873.6973.692,600
Mar 21, 202474.9374.9374.2774.2774.271,800
Mar 20, 202472.6973.9372.6073.9373.932,100
Mar 19, 202471.7872.5471.7872.4372.433,200
Mar 18, 202472.3572.5072.1672.1672.162,000
Mar 18, 20240.19 Dividend
Mar 15, 202472.8673.1872.6872.6872.492,200
Mar 14, 202474.5274.5273.0173.0172.82800
Mar 13, 202475.0875.1374.5474.5474.352,400
Mar 12, 202475.4775.4775.0775.2075.001,600
Mar 11, 202475.3375.5075.2075.2975.091,200
Mar 08, 202475.3875.3975.0375.0374.832,200
Mar 07, 202475.2675.4674.8374.9474.7413,900
Mar 06, 202475.9475.9475.8575.8575.65700
Mar 05, 202475.6175.8475.3175.4175.211,000
Mar 04, 202476.2776.2775.4075.5275.325,900
Mar 01, 202475.2076.1375.2076.0975.894,400
Feb 29, 202475.8375.8375.1575.3275.121,900
Feb 28, 202475.1475.1474.8474.8474.64500
Feb 27, 202475.0775.6075.0775.6075.401,300
Feb 26, 202474.1675.5374.1675.0574.853,100
Feb 23, 202474.2674.6674.0674.5174.326,200
Feb 22, 202475.6175.8975.4275.8975.693,900
Feb 21, 202474.9175.1874.8675.1274.922,500
Feb 20, 202474.7976.0774.7975.6375.432,900
Feb 16, 202477.2677.2676.4376.4376.231,400
Feb 15, 202477.6878.2577.6478.0877.881,600
Feb 14, 202476.9777.3876.5677.3277.1222,800
Feb 13, 202476.8976.8975.5875.7975.595,500
Feb 12, 202478.4079.6778.4079.3679.155,600
Feb 09, 202477.4377.5976.6477.5477.343,100
Feb 08, 202476.1976.8576.1976.3676.163,800
Feb 07, 202478.1978.1976.9976.9976.79900
Feb 06, 202476.1578.1076.1577.6377.438,600
Feb 05, 202477.2177.2676.9377.1476.944,800
Feb 02, 202479.1579.1577.5378.2178.013,100
Feb 01, 202477.2578.0477.2578.0177.812,300
Jan 31, 202478.1578.1576.8276.8276.624,800
Jan 30, 202479.2379.2378.4878.4978.285,500
Jan 29, 202479.0379.7778.8479.7779.5613,300
Jan 26, 202479.7179.9779.1579.1578.943,200
Jan 25, 202479.2079.3078.9179.0578.841,400
Jan 24, 202480.2180.2178.3178.3178.113,700
Jan 23, 202479.3379.4579.0079.4579.243,000
Jan 22, 202478.4879.0878.3679.0878.872,600
Jan 19, 202477.3778.1377.3777.9177.712,300
Jan 18, 202478.3878.3878.1678.1677.961,000
Jan 17, 202477.5277.5276.9877.3877.181,600
Jan 16, 202478.4478.4478.1378.2778.071,600
Jan 12, 202478.8679.4078.3178.3178.113,400
Jan 11, 202479.2079.2077.8878.1477.9414,000
Jan 10, 202479.6879.9479.6879.9479.731,500
Jan 09, 202478.8379.3478.6179.2179.0013,300
Jan 08, 202478.1779.1278.1779.1078.891,500
Jan 05, 202478.7378.7378.0578.2778.072,300
Jan 04, 202477.8778.0477.7878.0477.841,100
Jan 03, 202478.8778.9477.9978.0377.831,700
Jan 02, 202479.9580.6279.5479.8079.593,700
Dec 29, 202380.5080.5079.3579.9879.7729,700
Dec 28, 202380.7580.7580.2280.7380.5218,100
Dec 27, 202380.8080.8079.7180.0179.808,800
Dec 26, 202379.4980.2479.4679.9879.772,700
Dec 22, 202378.6579.0478.6578.8278.611,900
Dec 21, 202376.6178.3776.6178.3778.1714,100
Dec 20, 202377.8378.7376.8776.8876.6810,500
Dec 19, 202378.1078.3277.6878.2178.0112,800
Dec 18, 202377.4377.7677.2777.3977.194,400
Dec 18, 20230.075 Dividend
Dec 15, 202377.9478.2577.4677.6677.383,600
Dec 14, 202377.2779.1677.2778.3678.086,400
Dec 13, 202374.2376.2573.8776.2075.9311,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...