Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Telecom Sector SPDR (NY: XTL )

76.22 -0.35 (-0.46%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.19 70.29 69.88 70.11 3,986 -0.39(-0.56%)
Nov 29, 2023 71.00 71.00 70.22 70.50 5,913 +1.02(+1.47%)
Nov 28, 2023 69.49 69.75 69.27 69.48 1,849 -0.12(-0.17%)
Nov 27, 2023 69.47 69.86 69.47 69.59 9,350 -0.33(-0.48%)
Nov 24, 2023 69.52 69.98 69.52 69.93 1,479 +0.38(+0.54%)
Nov 22, 2023 69.91 70.13 69.55 69.55 21,356 +0.24(+0.35%)
Nov 21, 2023 70.04 70.04 69.31 69.31 4,717 -1.08(-1.53%)
Nov 20, 2023 69.44 70.57 69.44 70.39 4,938 +0.92(+1.33%)
Nov 17, 2023 69.43 69.47 69.21 69.47 9,990 +0.51(+0.74%)
Nov 16, 2023 68.83 68.95 68.46 68.95 5,574 -1.29(-1.83%)
Nov 15, 2023 69.61 70.53 69.61 70.24 4,737 +0.94(+1.36%)
Nov 14, 2023 67.87 69.41 67.87 69.30 7,330 +3.16(+4.77%)
Nov 13, 2023 65.81 66.50 66.14 66.14 2,460 -0.15(-0.23%)
Nov 10, 2023 66.12 66.29 65.27 66.29 6,107 +0.29(+0.44%)
Nov 09, 2023 67.33 67.33 66.00 66.00 2,664 -0.78(-1.17%)
Nov 08, 2023 67.27 67.29 66.76 66.78 3,450 -0.27(-0.40%)
Nov 07, 2023 67.33 67.65 67.05 67.05 6,080 -0.66(-0.97%)
Nov 06, 2023 68.16 68.25 67.38 67.71 4,447 -0.29(-0.43%)
Nov 03, 2023 66.89 68.21 66.55 68.00 27,637 +1.87(+2.83%)
Nov 02, 2023 64.99 66.14 64.99 66.13 22,982 +1.61(+2.49%)
Nov 01, 2023 64.97 64.97 64.15 64.52 2,096 -1.29(-1.95%)
Oct 31, 2023 64.94 66.12 64.94 65.81 8,058 +1.31(+2.03%)
Oct 30, 2023 64.30 64.64 64.30 64.50 3,358 +0.53(+0.82%)
Oct 27, 2023 64.85 64.88 63.86 63.97 10,582 -0.91(-1.40%)
Oct 26, 2023 64.64 65.35 64.48 64.88 10,796 +0.09(+0.14%)
Oct 25, 2023 65.40 65.69 64.79 64.79 13,735 -1.14(-1.72%)
Oct 24, 2023 66.14 66.37 65.60 65.92 4,334 +0.51(+0.77%)
Oct 23, 2023 65.98 66.32 65.42 65.42 31,096 -0.99(-1.50%)
Oct 20, 2023 67.18 67.27 66.41 66.41 1,384 -0.98(-1.45%)
Oct 19, 2023 67.78 68.40 67.37 67.39 3,620 -0.57(-0.84%)
Oct 18, 2023 68.18 68.41 67.92 67.96 6,645 -1.04(-1.51%)
Oct 17, 2023 68.28 69.00 68.28 69.00 3,412 +0.30(+0.44%)
Oct 16, 2023 66.99 68.70 66.99 68.70 1,688 +2.15(+3.23%)
Oct 13, 2023 67.58 67.58 66.41 66.55 3,577 -0.84(-1.24%)
Oct 12, 2023 68.23 68.23 66.96 67.39 6,437 -0.56(-0.82%)
Oct 11, 2023 68.32 68.32 67.79 67.95 2,895 -0.41(-0.60%)
Oct 10, 2023 68.70 68.70 68.34 68.36 1,349 +0.70(+1.04%)
Oct 09, 2023 66.18 67.78 66.18 67.66 3,602 +0.66(+0.99%)
Oct 06, 2023 65.90 67.27 65.90 66.99 3,738 +0.20(+0.29%)
Oct 05, 2023 67.48 67.48 66.48 66.80 3,341 -0.83(-1.23%)
Oct 04, 2023 68.52 68.52 67.35 67.63 7,291 -0.54(-0.79%)
Oct 03, 2023 69.25 69.25 68.13 68.17 16,390 -1.56(-2.24%)
Oct 02, 2023 70.42 70.97 69.69 69.73 45,268 -0.95(-1.34%)
Sep 29, 2023 70.98 71.13 70.68 70.68 1,626 +0.20(+0.28%)
Sep 28, 2023 70.28 70.68 70.28 70.48 1,010 +0.99(+1.42%)
Sep 27, 2023 69.29 69.67 69.13 69.49 1,521 +0.35(+0.51%)
Sep 26, 2023 69.91 70.10 69.08 69.14 2,681 -1.32(-1.88%)
Sep 25, 2023 70.60 70.52 70.40 70.46 3,350 -0.76(-1.06%)
Sep 22, 2023 71.37 71.64 71.22 71.22 4,127 -0.07(-0.10%)
Sep 21, 2023 72.14 72.14 71.29 71.29 4,628 -1.53(-2.11%)
Sep 20, 2023 73.84 73.87 72.82 72.82 5,005 -0.43(-0.59%)
Sep 19, 2023 73.02 73.35 73.02 73.26 3,800 +0.15(+0.20%)
Sep 18, 2023 73.12 73.27 72.58 73.11 5,325 +0.22(+0.30%)
Sep 15, 2023 73.52 73.52 72.89 72.89 1,553 -0.73(-0.99%)
Sep 14, 2023 73.56 73.82 73.37 73.62 16,621 +1.12(+1.54%)
Sep 13, 2023 72.62 72.78 72.41 72.50 8,672 -0.32(-0.44%)
Sep 12, 2023 73.08 73.10 72.82 72.82 3,060 -0.24(-0.33%)
Sep 11, 2023 73.63 73.63 72.98 73.06 3,466 -0.39(-0.53%)
Sep 08, 2023 73.57 73.60 73.22 73.45 1,434 -0.27(-0.36%)
Sep 07, 2023 75.00 75.00 73.72 73.72 3,471 -1.45(-1.93%)
Sep 06, 2023 75.63 75.97 75.15 75.17 4,193 -0.42(-0.55%)
Sep 05, 2023 76.67 76.67 75.58 75.58 4,935 -1.55(-2.01%)
Sep 01, 2023 77.45 77.45 76.78 77.14 22,014 -0.19(-0.25%)
Aug 31, 2023 76.26 77.47 76.26 77.33 6,233 +1.77(+2.34%)
Aug 30, 2023 74.66 75.74 74.66 75.57 17,629 +0.90(+1.20%)
Aug 29, 2023 74.34 74.67 74.25 74.67 5,265 +1.67(+2.29%)
Aug 28, 2023 72.61 73.20 72.61 73.00 16,150 +0.58(+0.81%)
Aug 25, 2023 72.33 72.67 72.33 72.42 1,415 +0.16(+0.22%)
Aug 24, 2023 73.01 73.01 72.26 72.26 2,908 -1.31(-1.78%)
Aug 23, 2023 73.01 73.65 73.01 73.57 2,721 +0.41(+0.56%)
Aug 22, 2023 73.55 73.55 72.75 73.16 2,818 +0.41(+0.56%)
Aug 21, 2023 73.30 73.77 72.58 72.75 11,373 -0.53(-0.73%)
Aug 18, 2023 73.66 73.66 73.28 73.28 1,889 -0.32(-0.43%)
Aug 17, 2023 74.21 74.21 73.60 73.60 3,295 -0.05(-0.07%)
Aug 16, 2023 75.06 75.06 73.65 73.65 18,412 -1.26(-1.68%)
Aug 15, 2023 74.85 75.34 74.73 74.91 29,314 -0.53(-0.70%)
Aug 14, 2023 75.02 75.51 74.93 75.43 12,305 +0.18(+0.24%)
Aug 11, 2023 74.73 75.38 74.73 75.26 51,696 +0.17(+0.23%)
Aug 10, 2023 74.16 75.75 74.16 75.08 4,982 +1.43(+1.94%)
Aug 09, 2023 73.58 74.00 73.27 73.66 5,741 -0.16(-0.22%)
Aug 08, 2023 71.85 73.83 71.85 73.82 2,002 +1.49(+2.06%)
Aug 07, 2023 72.32 72.45 71.96 72.32 15,501 -0.74(-1.02%)
Aug 04, 2023 73.83 73.83 73.07 73.07 2,541 +2.06(+2.89%)
Aug 03, 2023 71.91 71.91 70.93 71.01 6,955 -1.50(-2.07%)
Aug 02, 2023 72.66 72.68 72.41 72.52 3,661 -0.84(-1.15%)
Aug 01, 2023 72.75 73.36 72.75 73.36 5,414 +0.31(+0.42%)
Jul 31, 2023 73.44 73.44 72.77 73.05 2,515 +0.32(+0.44%)
Jul 28, 2023 73.51 73.51 72.73 72.73 3,377 -0.48(-0.65%)
Jul 27, 2023 74.35 74.52 73.18 73.21 3,422 -0.82(-1.11%)
Jul 26, 2023 74.00 74.09 73.58 74.03 4,740 -0.37(-0.49%)
Jul 25, 2023 74.29 74.40 74.09 74.40 38,105 -0.31(-0.41%)
Jul 24, 2023 74.60 75.02 74.60 74.71 2,585 -0.09(-0.12%)
Jul 21, 2023 75.38 75.38 74.73 74.80 3,580 -0.11(-0.14%)
Jul 20, 2023 75.03 75.18 74.82 74.90 3,419 -0.03(-0.04%)
Jul 19, 2023 73.97 75.04 73.97 74.93 24,681 +1.66(+2.27%)
Jul 18, 2023 73.42 73.47 73.02 73.27 7,743 +0.44(+0.60%)
Jul 17, 2023 73.68 73.68 72.54 72.83 6,901 -1.02(-1.39%)
Jul 14, 2023 76.67 76.67 73.85 73.85 8,327 -2.86(-3.73%)
Jul 13, 2023 77.05 77.10 76.72 76.72 1,259 -0.56(-0.72%)
Jul 12, 2023 78.16 78.16 77.27 77.27 4,553 -0.07(-0.09%)
Jul 11, 2023 77.07 77.34 76.81 77.34 2,911 +0.54(+0.70%)
Jul 10, 2023 76.84 77.17 76.75 76.81 2,819 +0.11(+0.14%)
Jul 07, 2023 76.01 77.57 76.01 76.70 2,682 +0.75(+0.98%)
Jul 06, 2023 76.08 76.11 75.46 75.95 9,597 -0.81(-1.06%)
Jul 05, 2023 76.73 77.01 76.31 76.77 5,275 -0.55(-0.71%)
Jul 03, 2023 77.25 77.43 76.79 77.31 15,987 +0.22(+0.28%)
Jun 30, 2023 76.93 77.50 76.93 77.09 6,660 +0.41(+0.53%)
Jun 29, 2023 75.60 76.69 75.60 76.69 6,389 +1.07(+1.42%)
Jun 28, 2023 74.86 75.61 74.62 75.61 6,077 +0.46(+0.61%)
Jun 27, 2023 73.71 75.31 73.71 75.15 1,316 +1.64(+2.23%)
Jun 26, 2023 72.53 73.81 72.53 73.52 6,707 +0.85(+1.17%)
Jun 23, 2023 72.82 73.35 72.62 72.67 8,283 -1.09(-1.47%)
Jun 22, 2023 73.96 73.96 73.28 73.76 5,474 -0.46(-0.62%)
Jun 21, 2023 75.26 75.26 74.21 74.22 40,095 -1.40(-1.85%)
Jun 20, 2023 76.31 76.61 75.61 75.61 2,185 -0.82(-1.07%)
Jun 16, 2023 76.59 76.78 76.12 76.43 5,397 -0.27(-0.35%)
Jun 15, 2023 75.61 76.73 75.59 76.70 1,444 +6.16(+8.74%)
May 08, 2023 71.25 71.25 70.46 70.54 10,807 -0.48(-0.68%)
May 05, 2023 72.25 72.25 70.74 71.02 15,330 -0.62(-0.87%)
May 04, 2023 72.01 72.01 71.49 71.64 2,883 -0.52(-0.73%)
May 03, 2023 72.71 72.86 72.16 72.16 3,711 -0.17(-0.24%)
May 02, 2023 73.26 73.26 72.03 72.34 5,967 -2.08(-2.80%)
May 01, 2023 74.43 74.51 74.31 74.42 28,451 -0.01(-0.01%)
Apr 28, 2023 73.86 74.43 73.86 74.43 2,769 +1.08(+1.47%)
Apr 27, 2023 72.83 73.35 72.63 73.35 1,233 +1.02(+1.42%)
Apr 26, 2023 73.24 73.24 72.26 72.33 26,834 -0.75(-1.03%)
Apr 25, 2023 74.22 74.23 73.08 73.08 3,240 -1.60(-2.15%)
Apr 24, 2023 74.40 74.85 74.40 74.68 757 +0.19(+0.25%)
Apr 21, 2023 73.93 74.51 73.85 74.49 3,294 +0.63(+0.85%)
Apr 20, 2023 74.19 74.22 73.74 73.86 13,535 -1.20(-1.60%)
Apr 19, 2023 74.98 75.30 74.98 75.07 1,857 -1.47(-1.92%)
Apr 18, 2023 77.87 77.87 76.33 76.53 3,615 -1.10(-1.41%)
Apr 17, 2023 77.68 77.68 77.42 77.63 15,669 -0.29(-0.37%)
Apr 14, 2023 78.69 78.84 77.77 77.92 7,506 -0.91(-1.15%)
Apr 13, 2023 78.65 78.83 78.65 78.83 893 +0.47(+0.61%)
Apr 12, 2023 78.59 79.02 78.30 78.35 3,899 -0.79(-0.99%)
Apr 11, 2023 79.10 79.23 79.10 79.14 1,475 -0.55(-0.69%)
Apr 10, 2023 78.49 79.69 78.49 79.69 1,980 +0.73(+0.92%)
Apr 06, 2023 78.68 79.02 78.23 78.96 3,156 -0.52(-0.65%)
Apr 05, 2023 79.09 79.50 79.09 79.48 2,075 +0.15(+0.19%)
Apr 04, 2023 79.98 80.48 78.81 79.33 5,114 -0.57(-0.72%)
Apr 03, 2023 79.48 79.90 79.47 79.90 663 -0.46(-0.57%)
Mar 31, 2023 79.24 80.36 79.13 80.36 1,471 +1.73(+2.20%)
Mar 30, 2023 79.01 79.01 78.63 78.63 861 +0.68(+0.87%)
Mar 29, 2023 77.84 78.02 77.80 77.95 2,142 +0.85(+1.11%)
Mar 28, 2023 77.56 77.56 76.84 77.10 6,115 -0.33(-0.43%)
Mar 27, 2023 77.26 77.73 77.02 77.43 22,328 +0.47(+0.61%)
Mar 24, 2023 76.33 76.97 76.33 76.97 6,557 -0.03(-0.04%)
Mar 23, 2023 78.19 78.19 77.00 77.00 1,067 -0.05(-0.06%)
Mar 22, 2023 80.97 80.97 77.04 77.04 2,216 -1.95(-2.46%)
Mar 21, 2023 79.47 79.47 78.77 78.99 6,430 +1.13(+1.45%)
Mar 20, 2023 77.36 78.26 77.36 77.86 8,095 +0.98(+1.27%)
Mar 17, 2023 76.65 76.96 76.64 76.89 4,839 -0.78(-1.01%)
Mar 16, 2023 76.22 77.80 75.93 77.67 12,307 +0.88(+1.15%)
Mar 15, 2023 77.15 77.15 76.37 76.78 6,511 -1.04(-1.34%)
Mar 14, 2023 76.89 78.18 76.89 77.82 4,488 +1.48(+1.94%)
Mar 13, 2023 76.15 76.96 75.94 76.34 6,290 -0.77(-1.00%)
Mar 10, 2023 77.45 77.94 76.89 77.11 5,108 -1.35(-1.73%)
Mar 09, 2023 79.98 80.01 78.43 78.47 1,442 -1.59(-1.99%)
Mar 08, 2023 79.88 80.06 79.63 80.06 18,231 +0.75(+0.95%)
Mar 07, 2023 79.68 79.70 79.04 79.30 5,321 -1.17(-1.45%)
Mar 06, 2023 81.00 81.06 80.47 80.47 13,817 -0.19(-0.24%)
Mar 03, 2023 80.60 80.78 80.29 80.67 2,923 +0.75(+0.94%)
Mar 02, 2023 80.07 80.07 79.31 79.92 6,617 +0.09(+0.11%)
Mar 01, 2023 80.13 80.37 79.74 79.83 1,860 -0.79(-0.98%)
Feb 28, 2023 80.79 80.81 80.61 80.61 2,144 +0.53(+0.66%)
Feb 27, 2023 80.89 80.89 79.95 80.08 5,306 +0.32(+0.40%)
Feb 24, 2023 79.82 79.82 79.77 79.77 1,218 -2.21(-2.69%)
Feb 23, 2023 82.26 82.26 81.12 81.97 3,160 +0.35(+0.43%)
Feb 22, 2023 82.36 82.36 81.39 81.62 5,208 +0.11(+0.14%)
Feb 21, 2023 81.75 81.75 81.51 81.51 1,571 -2.48(-2.95%)
Feb 17, 2023 82.89 84.00 82.74 83.99 2,785 +1.02(+1.23%)
Feb 16, 2023 82.75 83.84 82.74 82.97 21,414 -0.83(-0.99%)
Feb 15, 2023 82.07 83.83 82.07 83.80 12,649 +0.43(+0.51%)
Feb 14, 2023 83.30 83.44 83.24 83.37 2,393 +0.14(+0.16%)
Feb 13, 2023 81.85 83.24 81.85 83.24 1,540 +0.83(+1.01%)
Feb 10, 2023 81.25 82.42 81.25 82.40 3,375 +0.14(+0.16%)
Feb 09, 2023 83.32 83.32 82.11 82.27 4,939 -0.84(-1.01%)
Feb 08, 2023 83.96 83.96 82.96 83.11 74,884 -1.72(-2.02%)
Feb 07, 2023 84.33 84.82 83.57 84.82 2,660 -0.34(-0.40%)
Feb 06, 2023 85.47 85.47 85.04 85.17 1,481 -1.19(-1.38%)
Feb 03, 2023 86.45 86.95 86.17 86.36 3,298 -1.70(-1.94%)
Feb 02, 2023 88.47 88.47 87.60 88.06 1,713 +1.23(+1.41%)
Feb 01, 2023 85.44 87.38 85.17 86.83 13,334 +1.03(+1.20%)
Jan 31, 2023 85.13 85.84 85.13 85.81 4,080 +1.30(+1.54%)
Jan 30, 2023 84.99 85.11 84.51 84.51 1,231 -0.82(-0.97%)
Jan 27, 2023 85.55 85.68 84.96 85.33 4,214 -0.24(-0.28%)
Jan 26, 2023 85.51 85.57 84.81 85.57 4,974 +0.69(+0.81%)
Jan 25, 2023 83.64 84.89 83.52 84.89 2,929 +0.12(+0.14%)
Jan 24, 2023 84.10 85.17 84.08 84.77 4,791 -0.47(-0.55%)
Jan 23, 2023 85.24 85.73 84.86 85.24 8,133 +0.83(+0.99%)
Jan 20, 2023 83.38 84.40 83.32 84.40 2,197 +1.05(+1.26%)
Jan 19, 2023 83.35 83.35 83.35 83.35 736 -1.19(-1.41%)
Jan 18, 2023 85.88 86.35 84.52 84.55 3,578 -1.11(-1.29%)
Jan 17, 2023 86.57 86.57 85.66 85.66 2,647 -0.83(-0.96%)
Jan 13, 2023 87.32 87.32 85.69 86.49 6,719 +0.22(+0.25%)
Jan 12, 2023 86.23 86.37 85.05 86.27 6,458 +1.48(+1.75%)
Jan 11, 2023 85.05 85.46 84.43 84.79 12,423 -0.16(-0.18%)
Jan 10, 2023 84.25 84.95 84.25 84.95 1,386 +0.55(+0.65%)
Jan 09, 2023 85.43 85.45 84.40 84.40 4,373 +0.36(+0.43%)
Jan 06, 2023 82.27 84.04 82.27 84.04 1,714 +2.60(+3.20%)
Jan 05, 2023 81.45 81.91 81.36 81.43 10,264 -0.39(-0.48%)
Jan 04, 2023 82.09 82.78 81.83 81.83 6,046 +0.46(+0.56%)
Jan 03, 2023 82.13 82.13 80.70 81.37 4,655 +0.66(+0.81%)
Dec 30, 2022 80.26 80.71 79.93 80.71 7,977 -0.04(-0.05%)
Dec 29, 2022 80.33 80.88 80.33 80.75 5,839 +1.99(+2.53%)
Dec 28, 2022 79.95 79.95 78.73 78.76 7,581 -1.12(-1.41%)
Dec 27, 2022 79.32 80.20 79.32 79.88 3,850 -0.25(-0.31%)
Dec 23, 2022 79.54 80.18 79.11 80.13 31,889 +0.49(+0.62%)
Dec 22, 2022 79.39 79.64 78.54 79.64 6,011 -1.08(-1.34%)
Dec 21, 2022 81.15 81.15 80.72 80.72 18,375 +0.80(+1.00%)
Dec 20, 2022 79.61 80.00 79.61 79.92 3,866 +0.77(+0.98%)
Dec 19, 2022 79.05 80.31 79.05 79.15 3,295 -1.38(-1.71%)
Dec 16, 2022 80.54 80.76 80.09 80.53 1,695 -0.85(-1.04%)
Dec 15, 2022 83.22 83.22 81.37 81.37 8,747 -2.60(-3.10%)
Dec 14, 2022 84.02 85.13 83.63 83.97 3,422 -0.29(-0.35%)
Dec 13, 2022 85.94 85.99 84.20 84.27 5,133 +0.41(+0.48%)
Dec 12, 2022 83.25 83.86 83.20 83.86 6,543 +0.94(+1.14%)
Dec 09, 2022 83.56 83.71 82.92 82.92 2,406 -1.03(-1.23%)
Dec 08, 2022 82.32 84.07 82.32 83.94 3,531 +2.11(+2.57%)
Dec 07, 2022 83.82 83.82 81.63 81.84 4,339 -0.86(-1.04%)
Dec 06, 2022 83.55 83.55 82.07 82.70 1,638 -1.29(-1.53%)
Dec 05, 2022 84.93 84.93 83.61 83.98 7,146 -2.09(-2.42%)
Dec 02, 2022 83.98 86.07 83.98 86.07 2,113 -0.00(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.