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 )

75.88 -0.69 (-0.90%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Jul 29, 2011 41.36 41.36 41.36 41.36 1,359 -0.48(-1.14%)
Jul 28, 2011 42.30 42.30 41.71 41.84 3,413 -0.21(-0.50%)
Jul 27, 2011 42.52 42.55 42.05 42.05 3,336 -1.85(-4.22%)
Jul 26, 2011 43.90 43.90 43.90 43.90 568 +0.11(+0.24%)
Jul 25, 2011 43.69 43.99 43.69 43.80 944 -0.63(-1.42%)
Jul 22, 2011 44.40 44.43 44.38 44.43 1,200 +0.13(+0.29%)
Jul 21, 2011 44.20 44.30 44.20 44.30 2,496 +0.33(+0.74%)
Jul 20, 2011 44.04 44.04 43.53 43.97 2,244 -0.25(-0.56%)
Jul 19, 2011 44.22 44.22 44.22 44.22 2,275 +1.34(+3.11%)
Jul 18, 2011 42.93 42.93 42.72 42.88 2,521 -0.72(-1.65%)
Jul 15, 2011 43.46 43.60 43.34 43.60 1,820 +0.15(+0.34%)
Jul 14, 2011 43.97 43.97 43.46 43.46 1,941 -1.16(-2.60%)
Jul 13, 2011 44.64 44.64 44.62 44.62 366 -0.23(-0.51%)
Jul 12, 2011 44.67 44.84 44.67 44.84 1,610 -0.06(-0.13%)
Jul 11, 2011 45.36 45.36 44.90 44.90 1,811 -1.01(-2.21%)
Jul 08, 2011 45.90 45.92 45.90 45.92 810 -1.04(-2.21%)
Jul 07, 2011 46.60 46.95 46.60 46.95 1,085 +1.00(+2.18%)
Jul 06, 2011 45.65 46.01 45.65 45.95 831 +0.09(+0.19%)
Jul 05, 2011 45.94 46.12 45.86 45.86 10,516 -0.32(-0.69%)
Jul 01, 2011 45.39 46.18 45.39 46.18 705 +0.88(+1.94%)
Jun 30, 2011 45.30 45.30 45.30 45.30 853 +0.30(+0.67%)
Jun 29, 2011 44.92 45.00 44.92 45.00 969 +0.19(+0.42%)
Jun 28, 2011 44.81 44.81 44.81 44.81 138 +0.68(+1.53%)
Jun 27, 2011 43.92 44.13 43.92 44.13 475 +0.40(+0.92%)
Jun 24, 2011 43.94 43.94 43.60 43.73 2,253 -0.54(-1.23%)
Jun 23, 2011 43.05 44.27 43.05 44.27 961 +0.61(+1.41%)
Jun 22, 2011 43.75 43.97 43.66 43.66 860 +0.05(+0.11%)
Jun 21, 2011 43.17 43.61 42.81 43.61 1,367 +1.22(+2.88%)
Jun 20, 2011 42.39 42.39 42.39 42.39 369 -0.22(-0.52%)
Jun 17, 2011 42.61 42.61 42.61 42.61 341 +0.17(+0.39%)
Jun 16, 2011 42.27 42.45 42.27 42.45 287 -0.42(-0.98%)
Jun 15, 2011 43.43 43.43 42.87 42.87 11,686 -1.05(-2.38%)
Jun 14, 2011 43.71 43.91 43.71 43.91 432 +0.86(+2.00%)
Jun 13, 2011 43.63 43.63 43.05 43.05 1,327 -0.46(-1.05%)
Jun 10, 2011 43.38 43.54 43.38 43.51 1,496 -0.54(-1.24%)
Jun 08, 2011 44.34 44.05 44.05 44.05 1,593 -1.65(-3.61%)
Jun 03, 2011 46.35 45.71 45.71 45.71 27,196 -0.42(-0.92%)
May 24, 2011 46.13 46.13 46.13 46.13 119 +0.15(+0.33%)
May 23, 2011 45.90 46.06 45.89 45.98 1,234 -0.85(-1.81%)
May 20, 2011 46.94 46.94 46.59 46.83 591 -0.03(-0.06%)
May 19, 2011 46.59 46.87 46.59 46.86 7,752 +0.39(+0.83%)
May 18, 2011 46.37 46.47 46.27 46.47 1,419 +0.50(+1.09%)
May 17, 2011 45.77 45.97 45.77 45.97 2,241 -0.98(-2.08%)
May 16, 2011 47.81 47.81 46.94 46.94 227 +0.03(+0.06%)
May 13, 2011 47.08 47.08 46.92 46.92 4,278 -0.16(-0.35%)
May 12, 2011 47.03 47.08 47.00 47.08 505 -0.08(-0.18%)
May 11, 2011 47.71 47.71 47.17 47.17 837 -0.29(-0.61%)
May 10, 2011 47.48 47.48 47.25 47.45 11,446 +0.69(+1.47%)
May 09, 2011 46.77 46.77 46.77 46.77 568 +0.22(+0.46%)
May 06, 2011 46.67 46.67 46.55 46.55 448 +0.02(+0.04%)
May 05, 2011 46.53 46.53 46.53 46.53 113 +0.33(+0.71%)
May 04, 2011 46.26 46.26 46.18 46.20 485 -0.37(-0.80%)
May 03, 2011 46.80 47.29 46.58 46.58 1,891 -1.30(-2.72%)
Apr 29, 2011 47.81 47.88 47.81 47.88 1,281 +0.38(+0.81%)
Apr 28, 2011 47.54 47.54 47.41 47.49 962 -0.05(-0.11%)
Apr 27, 2011 47.05 47.54 47.05 47.54 952 +0.44(+0.93%)
Apr 26, 2011 47.10 47.10 47.10 47.10 113 +0.06(+0.13%)
Apr 25, 2011 47.06 47.06 46.88 47.04 8,113 +0.36(+0.77%)
Apr 21, 2011 46.67 46.68 46.67 46.68 1,706 +1.03(+2.25%)
Apr 20, 2011 45.72 45.72 45.65 45.65 796 +0.81(+1.80%)
Apr 18, 2011 44.84 44.84 44.84 44.84 0 -1.20(-2.61%)
Apr 15, 2011 46.05 46.05 46.05 46.05 216 +0.13(+0.29%)
Apr 14, 2011 45.72 45.92 45.57 45.92 1,026 +0.09(+0.19%)
Apr 13, 2011 45.83 45.83 45.83 45.83 2,275 +0.59(+1.30%)
Apr 12, 2011 45.20 45.34 45.20 45.24 5,803 -0.80(-1.74%)
Apr 08, 2011 46.04 46.04 46.04 46.04 0 -0.25(-0.53%)
Apr 07, 2011 46.53 46.53 46.28 46.29 4,764 -0.29(-0.62%)
Apr 06, 2011 46.74 46.74 46.56 46.58 3,643 +0.42(+0.91%)
Apr 05, 2011 46.33 46.53 46.15 46.15 3,616 +0.09(+0.19%)
Apr 04, 2011 46.09 46.09 46.00 46.07 1,257 +0.02(+0.04%)
Apr 01, 2011 46.58 46.58 46.03 46.05 2,348 -0.53(-1.13%)
Mar 31, 2011 46.49 46.65 46.43 46.58 11,027 +0.17(+0.36%)
Mar 30, 2011 44.91 46.41 44.91 46.41 910 +0.67(+1.46%)
Mar 29, 2011 45.35 45.76 45.35 45.74 6,737 +0.16(+0.35%)
Mar 28, 2011 45.56 45.58 45.56 45.58 568 +0.18(+0.41%)
Mar 25, 2011 45.86 45.86 45.40 45.40 5,803 +0.08(+0.17%)
Mar 24, 2011 45.31 45.52 45.06 45.32 3,031 +0.69(+1.56%)
Mar 23, 2011 44.44 44.62 44.40 44.62 3,491 +0.36(+0.81%)
Mar 22, 2011 44.17 44.40 44.17 44.26 5,451 -0.11(-0.26%)
Mar 21, 2011 44.40 44.41 44.30 44.38 1,101 +0.44(+1.00%)
Mar 18, 2011 44.15 44.15 43.88 43.94 8,372 -0.30(-0.68%)
Mar 17, 2011 44.38 44.38 44.24 44.24 1,855 +0.26(+0.60%)
Mar 16, 2011 44.83 44.83 43.97 43.97 676,598 -0.72(-1.61%)
Mar 15, 2011 44.69 44.69 44.69 44.69 939 -0.44(-0.97%)
Mar 14, 2011 45.39 45.41 44.98 45.13 14,512 -0.26(-0.58%)
Mar 11, 2011 44.89 45.40 44.89 45.40 9,414 +0.18(+0.41%)
Mar 10, 2011 45.29 45.43 45.21 45.21 3,814 -0.64(-1.40%)
Mar 09, 2011 45.85 45.85 45.85 45.85 399 -1.39(-2.94%)
Mar 08, 2011 47.37 47.54 46.62 47.24 5,051 +0.30(+0.64%)
Mar 07, 2011 47.88 47.91 46.44 46.94 9,233 -0.82(-1.71%)
Mar 04, 2011 47.75 47.83 47.75 47.76 3,870 -0.02(-0.04%)
Mar 03, 2011 47.33 47.78 47.33 47.78 1,817 +1.18(+2.53%)
Mar 02, 2011 46.87 47.22 46.47 46.60 20,053 -0.04(-0.08%)
Mar 01, 2011 46.61 46.65 46.58 46.64 1,012 -0.53(-1.12%)
Feb 28, 2011 47.91 47.91 46.92 47.16 6,590 -0.21(-0.45%)
Feb 25, 2011 47.01 47.40 46.99 47.37 20,817 +0.88(+1.90%)
Feb 24, 2011 46.19 46.49 45.94 46.49 14,244 +0.36(+0.77%)
Feb 23, 2011 46.33 46.33 46.14 46.14 4,410 -0.54(-1.17%)
Feb 22, 2011 47.28 47.41 46.68 46.68 2,579 -1.57(-3.26%)
Feb 18, 2011 48.43 48.67 48.25 48.25 8,616 -0.13(-0.27%)
Feb 17, 2011 48.29 48.41 48.27 48.39 3,111 +0.03(+0.05%)
Feb 16, 2011 48.20 48.44 48.06 48.36 18,424 +0.33(+0.70%)
Feb 15, 2011 48.42 48.42 47.99 48.03 6,209 -0.47(-0.97%)
Feb 14, 2011 48.68 48.69 48.50 48.50 5,681 +0.02(+0.05%)
Feb 11, 2011 47.99 48.51 47.99 48.47 4,197 +0.74(+1.55%)
Feb 10, 2011 47.27 47.95 47.24 47.74 19,585 +0.30(+0.63%)
Feb 09, 2011 47.47 47.75 47.29 47.44 46,615 +0.03(+0.06%)
Feb 08, 2011 47.14 47.41 47.13 47.41 6,861 -0.09(-0.19%)
Feb 07, 2011 47.19 47.63 47.19 47.50 7,425 +0.48(+1.03%)
Feb 04, 2011 45.92 47.01 45.92 47.01 26,728 +1.74(+3.84%)
Feb 02, 2011 45.35 45.27 45.27 45.27 1,024 +0.18(+0.41%)
Feb 01, 2011 44.71 45.12 44.71 45.09 455 +0.64(+1.44%)
Jan 31, 2011 44.22 44.45 44.22 44.45 227 -0.68(-1.50%)
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.