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 )

76.42 +0.49 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2013 46.72 46.72 46.72 46.72 227 +0.15(+0.32%)
Nov 27, 2013 46.39 46.58 46.39 46.58 342 +0.39(+0.85%)
Nov 26, 2013 46.18 46.18 46.18 46.18 163 +0.45(+0.98%)
Nov 25, 2013 46.55 46.55 45.73 45.73 1,477 -0.52(-1.11%)
Nov 22, 2013 45.77 46.25 45.77 46.25 603 +0.22(+0.47%)
Nov 21, 2013 45.95 46.03 45.95 46.03 568 -0.05(-0.11%)
Nov 20, 2013 46.08 46.08 46.08 46.08 113 -0.04(-0.10%)
Nov 19, 2013 46.44 46.44 46.12 46.13 568 +0.12(+0.27%)
Nov 18, 2013 46.40 46.47 46.00 46.00 1,668 -0.21(-0.46%)
Nov 15, 2013 46.22 46.22 46.22 46.22 483 +0.09(+0.19%)
Nov 13, 2013 46.13 46.13 46.13 46.13 0 -0.09(-0.19%)
Nov 12, 2013 45.66 46.22 45.66 46.22 1,589 +0.18(+0.38%)
Nov 11, 2013 45.89 46.04 45.89 46.04 233 +0.08(+0.18%)
Nov 08, 2013 45.36 46.05 45.36 45.96 12,228 +0.52(+1.15%)
Nov 07, 2013 45.62 45.68 45.43 45.43 2,107 -0.80(-1.73%)
Nov 06, 2013 46.39 46.39 46.23 46.23 2,696 -0.18(-0.38%)
Nov 05, 2013 46.22 46.41 46.20 46.41 2,036 +0.20(+0.43%)
Nov 04, 2013 46.80 46.80 46.18 46.21 2,183 +0.09(+0.20%)
Nov 01, 2013 45.97 46.12 45.81 46.12 44,691 -0.22(-0.48%)
Oct 31, 2013 46.11 46.34 46.11 46.34 863 -0.22(-0.47%)
Oct 30, 2013 46.41 46.56 46.24 46.56 1,495 -0.43(-0.91%)
Oct 29, 2013 47.16 47.20 46.98 46.98 625 +0.58(+1.24%)
Oct 28, 2013 46.58 46.58 46.41 46.41 762 -0.72(-1.52%)
Oct 24, 2013 47.13 47.13 47.13 47.13 0 -0.35(-0.73%)
Oct 23, 2013 47.45 47.63 47.45 47.47 1,747 -0.48(-1.01%)
Oct 22, 2013 48.14 48.14 47.82 47.96 1,895 +0.00(+0.00%)
Oct 21, 2013 48.15 48.22 47.95 47.95 1,391 -0.08(-0.16%)
Oct 18, 2013 47.79 48.03 47.79 48.03 825 +0.76(+1.60%)
Oct 17, 2013 47.28 47.28 47.28 47.28 2,503 +0.72(+1.54%)
Oct 15, 2013 46.94 46.56 46.56 46.56 17,524 -0.35(-0.75%)
Oct 11, 2013 46.58 46.92 46.92 46.92 2,048 +0.54(+1.17%)
Oct 10, 2013 46.36 46.40 46.09 46.37 1,409 +0.77(+1.69%)
Oct 09, 2013 45.70 45.70 45.02 45.60 1,519 -0.10(-0.23%)
Oct 08, 2013 45.90 45.90 45.71 45.71 762 -1.34(-2.84%)
Oct 07, 2013 46.89 47.04 46.81 47.04 1,194 -0.04(-0.09%)
Oct 04, 2013 46.07 47.08 46.07 47.08 1,269 +1.02(+2.21%)
Oct 03, 2013 46.07 46.07 46.07 46.07 113 -0.43(-0.93%)
Oct 02, 2013 46.48 46.50 46.48 46.50 8,366 +0.25(+0.53%)
Oct 01, 2013 46.40 46.40 46.25 46.25 1,629 -0.06(-0.13%)
Sep 25, 2013 46.31 46.31 46.31 46.31 0 +0.04(+0.08%)
Sep 24, 2013 46.33 46.53 46.28 46.28 11,855 -0.33(-0.70%)
Sep 20, 2013 46.71 46.60 46.60 46.60 341 -0.16(-0.34%)
Sep 19, 2013 46.79 46.87 46.76 46.76 7,583 -0.12(-0.26%)
Sep 18, 2013 46.88 46.88 46.88 46.88 170 +0.94(+2.06%)
Sep 16, 2013 46.10 45.94 45.94 45.94 1,365 -0.07(-0.16%)
Sep 13, 2013 46.01 46.13 45.89 46.01 3,908 -0.03(-0.06%)
Sep 12, 2013 46.07 46.07 46.04 46.04 654 +0.04(+0.08%)
Sep 11, 2013 46.03 46.03 46.00 46.00 648 +0.31(+0.67%)
Sep 10, 2013 48.02 48.02 45.70 45.70 682 +0.25(+0.54%)
Sep 09, 2013 43.99 45.45 43.99 45.45 2,999 +0.33(+0.74%)
Sep 06, 2013 45.12 45.12 45.12 45.12 113 +0.19(+0.43%)
Sep 05, 2013 44.88 44.92 44.73 44.92 682 +0.89(+2.01%)
Sep 03, 2013 46.39 44.04 44.04 44.04 227 +0.04(+0.10%)
Aug 29, 2013 44.03 43.99 43.99 43.99 341 +0.16(+0.37%)
Aug 28, 2013 43.83 43.83 43.83 43.83 227 +0.30(+0.70%)
Aug 27, 2013 44.11 44.11 43.53 43.53 1,091 -1.17(-2.61%)
Aug 26, 2013 44.95 44.95 44.69 44.69 568 +0.11(+0.26%)
Aug 22, 2013 44.38 44.58 44.58 44.58 341 +0.09(+0.20%)
Aug 21, 2013 44.33 44.58 44.33 44.49 512 -0.19(-0.41%)
Aug 20, 2013 44.41 44.68 44.41 44.68 1,877 +0.41(+0.93%)
Aug 19, 2013 44.82 44.82 44.26 44.26 2,685 -0.72(-1.60%)
Aug 16, 2013 44.98 44.98 44.98 44.98 113 -0.11(-0.23%)
Aug 15, 2013 45.26 45.26 45.09 45.09 796 -0.87(-1.89%)
Aug 14, 2013 46.18 46.18 45.96 45.96 4,494 -0.08(-0.17%)
Aug 13, 2013 45.86 46.11 45.86 46.04 4,418 +0.11(+0.23%)
Aug 12, 2013 45.95 45.95 45.93 45.93 293 +0.10(+0.22%)
Aug 09, 2013 45.70 45.88 45.70 45.83 548 -0.16(-0.36%)
Aug 08, 2013 45.64 46.05 45.64 46.00 4,176 +0.77(+1.71%)
Aug 06, 2013 45.49 45.22 45.22 45.22 1,137 -0.56(-1.23%)
Aug 05, 2013 45.54 45.78 44.62 45.78 2,560 +0.24(+0.53%)
Aug 02, 2013 45.54 45.54 45.54 45.54 227 +0.27(+0.60%)
Aug 01, 2013 45.32 45.32 45.07 45.27 3,467 +0.04(+0.10%)
Jul 31, 2013 45.70 45.70 44.82 45.23 2,093 +0.22(+0.49%)
Jul 29, 2013 44.73 45.01 45.01 45.01 455 +0.05(+0.10%)
Jul 26, 2013 44.96 44.96 44.96 44.96 113 -0.32(-0.71%)
Jul 25, 2013 45.28 45.28 45.28 45.28 1,092 +0.11(+0.25%)
Jul 24, 2013 45.35 45.56 45.17 45.17 1,017 -0.49(-1.08%)
Jul 23, 2013 45.66 45.66 45.66 45.66 455 +0.03(+0.06%)
Jul 22, 2013 45.73 45.64 45.55 45.64 13,905 +0.09(+0.20%)
Jul 18, 2013 45.33 45.55 45.55 45.55 2,958 +0.19(+0.41%)
Jul 17, 2013 45.42 45.46 45.36 45.36 2,247 +0.37(+0.82%)
Jul 15, 2013 44.99 44.99 44.99 44.99 0 +0.33(+0.74%)
Jul 12, 2013 44.76 44.76 44.59 44.66 1,029 +0.47(+1.07%)
Jul 11, 2013 44.20 44.20 44.11 44.19 3,075 +0.76(+1.75%)
Jul 10, 2013 43.43 43.43 43.43 43.43 113 +0.18(+0.43%)
Jul 09, 2013 42.98 43.24 43.14 43.24 5,416 +0.11(+0.24%)
Jul 08, 2013 43.14 43.39 43.14 43.14 2,683 +0.00(+0.00%)
Jul 05, 2013 43.14 43.14 43.14 43.14 227 +0.20(+0.47%)
Jul 03, 2013 41.30 42.94 41.30 42.94 712 -0.24(-0.55%)
Jul 01, 2013 43.24 43.17 43.17 43.17 341 +0.44(+1.03%)
Jun 28, 2013 42.73 42.73 42.73 42.73 347 +1.18(+2.83%)
Jun 25, 2013 41.56 41.56 41.56 41.56 0 +0.36(+0.87%)
Jun 24, 2013 41.96 41.96 41.17 41.20 1,610 -0.78(-1.86%)
Jun 21, 2013 41.91 41.98 41.65 41.98 1,081 -0.07(-0.17%)
Jun 20, 2013 42.78 42.78 42.01 42.05 36,698 -0.54(-1.28%)
Jun 19, 2013 43.15 43.15 42.59 42.59 32,676 -0.73(-1.68%)
Jun 18, 2013 42.92 43.32 42.92 43.32 885 +0.50(+1.17%)
Jun 17, 2013 43.06 43.06 42.73 42.82 2,537 -0.24(-0.56%)
Jun 14, 2013 42.99 43.06 42.99 43.06 682 -0.09(-0.20%)
Jun 13, 2013 42.50 43.18 42.50 43.15 1,367 +0.68(+1.59%)
Jun 12, 2013 42.38 42.47 42.38 42.47 796 -0.30(-0.70%)
Jun 11, 2013 42.88 43.01 42.77 42.77 2,503 -0.11(-0.27%)
Jun 10, 2013 42.98 43.05 42.88 42.88 1,170 +0.18(+0.43%)
Jun 07, 2013 42.73 42.73 42.64 42.70 1,593 +0.33(+0.78%)
Jun 06, 2013 42.17 42.37 42.17 42.37 739 +0.67(+1.61%)
Jun 04, 2013 42.36 41.70 41.70 41.70 1,479 -0.52(-1.23%)
Jun 03, 2013 40.96 42.33 40.96 42.22 4,403 -0.62(-1.45%)
May 31, 2013 43.28 44.47 42.71 42.84 1,137 +0.09(+0.22%)
May 30, 2013 41.44 42.87 41.44 42.74 4,193 +0.80(+1.91%)
May 29, 2013 41.83 41.94 41.74 41.94 3,641 -0.33(-0.78%)
May 28, 2013 43.48 43.48 42.04 42.27 2,844 +0.23(+0.55%)
May 23, 2013 41.08 42.04 42.04 42.04 2,162 -0.14(-0.33%)
May 22, 2013 42.40 42.97 42.18 42.18 2,588 -0.82(-1.90%)
May 21, 2013 42.93 43.00 42.87 43.00 4,750 +0.28(+0.66%)
May 20, 2013 42.89 42.95 42.72 42.72 5,649 -0.17(-0.39%)
May 17, 2013 42.81 42.95 42.81 42.88 4,221 +0.20(+0.47%)
May 16, 2013 43.93 43.93 40.25 42.68 4,239 +0.52(+1.23%)
May 15, 2013 42.07 42.18 42.07 42.16 805 +0.63(+1.52%)
May 13, 2013 41.61 41.77 41.53 41.53 8,064 -0.12(-0.30%)
May 10, 2013 41.43 41.73 41.41 41.65 25,407 +0.34(+0.83%)
May 09, 2013 41.31 41.31 41.31 41.31 113 +0.14(+0.34%)
May 07, 2013 41.13 41.17 41.17 41.17 1,706 -0.15(-0.36%)
May 06, 2013 41.30 41.32 41.29 41.32 1,004 +0.33(+0.80%)
May 03, 2013 40.99 40.99 40.64 40.99 113 +0.35(+0.86%)
May 02, 2013 40.43 40.64 40.43 40.64 637 +0.03(+0.06%)
May 01, 2013 40.77 40.83 40.62 40.62 341 -0.61(-1.47%)
Apr 30, 2013 41.22 41.22 41.22 41.22 374 +0.12(+0.30%)
Apr 29, 2013 41.16 41.16 41.07 41.10 457 +0.33(+0.82%)
Apr 26, 2013 40.65 41.10 40.77 40.77 515 -0.33(-0.81%)
Apr 25, 2013 40.82 41.10 40.82 41.10 1,821 +0.90(+2.23%)
Apr 24, 2013 40.20 40.20 40.20 40.20 113 -0.62(-1.53%)
Apr 23, 2013 40.43 40.83 40.41 40.83 6,226 +0.74(+1.85%)
Apr 22, 2013 39.72 40.09 39.44 40.09 17,211 +0.21(+0.52%)
Apr 19, 2013 39.88 39.88 39.88 39.88 113 +0.18(+0.46%)
Apr 18, 2013 41.15 41.15 39.70 39.70 1,813 +0.10(+0.25%)
Apr 17, 2013 39.75 39.75 39.60 39.60 341 -0.87(-2.15%)
Apr 16, 2013 40.47 40.47 40.47 40.47 113 -0.51(-1.24%)
Apr 15, 2013 40.98 40.98 40.98 40.98 1,137 -0.27(-0.66%)
Apr 12, 2013 38.92 41.25 38.92 41.25 512 +0.55(+1.36%)
Apr 10, 2013 40.34 40.70 40.70 40.70 1,137 +0.88(+2.21%)
Apr 09, 2013 39.82 39.82 39.82 39.82 113 +0.15(+0.37%)
Apr 08, 2013 39.59 39.67 39.59 39.67 348 +0.50(+1.27%)
Apr 05, 2013 39.22 39.22 38.70 39.17 2,789 -0.37(-0.95%)
Apr 04, 2013 42.52 42.52 39.55 39.55 1,024 -0.09(-0.22%)
Apr 03, 2013 39.87 39.87 39.56 39.63 1,162 -0.25(-0.62%)
Apr 02, 2013 39.31 39.88 39.31 39.88 227 -0.33(-0.81%)
Mar 28, 2013 40.12 40.20 40.20 40.20 568 +0.18(+0.44%)
Mar 26, 2013 40.03 40.03 40.03 40.03 1,137 +0.17(+0.42%)
Mar 25, 2013 39.86 39.86 39.86 39.86 113 -0.24(-0.59%)
Mar 22, 2013 40.09 40.15 40.06 40.10 2,560 +0.00(+0.00%)
Mar 21, 2013 40.18 40.18 40.10 40.10 579 -0.55(-1.37%)
Mar 20, 2013 40.94 40.94 40.57 40.65 341 +0.34(+0.85%)
Mar 19, 2013 40.31 40.31 40.31 40.31 284 -0.45(-1.11%)
Mar 14, 2013 40.77 40.76 40.76 40.76 455 +0.15(+0.38%)
Mar 13, 2013 40.61 40.61 40.61 40.61 113 +0.00(+0.00%)
Mar 07, 2013 40.65 40.61 40.61 40.61 5,006 +0.51(+1.27%)
Mar 06, 2013 40.05 40.12 40.05 40.10 1,439 +0.11(+0.29%)
Mar 05, 2013 40.20 40.20 39.68 39.98 1,137 +0.30(+0.75%)
Mar 04, 2013 39.60 39.69 39.59 39.69 2,795 -0.10(-0.26%)
Feb 28, 2013 39.98 39.79 39.79 39.79 227 -0.24(-0.61%)
Feb 26, 2013 40.03 40.03 40.03 40.03 0 -0.16(-0.39%)
Feb 21, 2013 40.19 40.19 40.19 40.19 0 -0.62(-1.53%)
Feb 20, 2013 41.18 41.18 40.81 40.81 375 -0.31(-0.75%)
Feb 15, 2013 41.10 41.12 41.12 41.12 1,024 -0.04(-0.09%)
Feb 14, 2013 41.24 41.24 41.13 41.15 496 -0.33(-0.80%)
Feb 13, 2013 41.48 41.48 41.48 41.48 227 -0.26(-0.62%)
Feb 12, 2013 41.74 41.74 41.74 41.74 267 -0.04(-0.11%)
Feb 11, 2013 41.79 41.79 41.79 41.79 227 -0.29(-0.69%)
Feb 08, 2013 41.91 42.08 41.91 42.08 1,024 +0.01(+0.02%)
Feb 07, 2013 41.94 42.07 41.94 42.07 374 +0.30(+0.72%)
Feb 06, 2013 41.65 41.87 41.65 41.77 1,548 +0.09(+0.21%)
Feb 04, 2013 41.92 41.92 41.68 41.68 557 +0.43(+1.04%)
Jan 29, 2013 41.24 41.25 41.25 41.25 1,137 -0.51(-1.23%)
Jan 28, 2013 41.77 41.81 41.76 41.76 716 +0.36(+0.86%)
Jan 25, 2013 41.29 41.41 41.29 41.41 2,437 +0.24(+0.58%)
Jan 23, 2013 41.17 41.17 41.17 41.17 227 +0.26(+0.64%)
Jan 22, 2013 41.57 41.57 40.91 40.91 591 -0.15(-0.36%)
Jan 18, 2013 41.04 41.06 41.04 41.06 356 +0.06(+0.15%)
Jan 17, 2013 41.12 41.24 40.99 40.99 975 -0.09(-0.21%)
Jan 16, 2013 40.91 41.08 40.91 41.08 264 +0.39(+0.95%)
Jan 15, 2013 41.43 41.43 40.70 40.70 227 -0.15(-0.38%)
Jan 14, 2013 40.89 40.89 40.85 40.85 341 +0.16(+0.39%)
Jan 11, 2013 40.59 40.69 40.59 40.69 341 +0.06(+0.14%)
Jan 10, 2013 40.63 40.63 40.62 40.63 568 +0.17(+0.42%)
Jan 08, 2013 40.60 40.46 40.46 40.46 341 -0.69(-1.67%)
Jan 07, 2013 41.25 41.25 41.04 41.15 1,936 -0.15(-0.36%)
Jan 04, 2013 41.14 41.31 41.14 41.30 2,275 +0.23(+0.56%)
Jan 03, 2013 40.99 41.11 40.99 41.07 1,956 +0.15(+0.37%)
Jan 02, 2013 40.92 40.92 39.72 40.92 113 +1.20(+3.03%)
Dec 31, 2012 39.20 39.72 39.20 39.72 3,199 +0.36(+0.92%)
Dec 28, 2012 39.47 39.47 39.36 39.36 1,593 -0.52(-1.30%)
Dec 24, 2012 39.88 39.88 39.88 39.88 0 +0.10(+0.24%)
Dec 21, 2012 40.05 40.05 39.11 39.78 3,069 -1.37(-3.33%)
Dec 20, 2012 41.15 41.15 41.15 41.15 153 +0.03(+0.06%)
Dec 19, 2012 41.14 41.21 41.13 41.13 469 +0.35(+0.86%)
Dec 18, 2012 40.68 40.82 40.68 40.78 12,843 +0.65(+1.62%)
Dec 17, 2012 40.09 40.12 40.09 40.12 227 -0.28(-0.70%)
Dec 14, 2012 40.41 40.41 40.41 40.41 113 +0.20(+0.50%)
Dec 13, 2012 40.20 40.20 40.20 40.20 1,137 +0.47(+1.19%)
Dec 11, 2012 39.54 39.73 39.73 39.73 682 +0.32(+0.80%)
Dec 10, 2012 39.36 39.41 39.36 39.41 7,600 +0.26(+0.66%)
Dec 07, 2012 39.54 39.54 39.08 39.15 5,476 +0.10(+0.27%)
Dec 05, 2012 39.05 39.05 39.05 39.05 0 -0.02(-0.06%)
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.