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 )

75.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Dec 04, 2012 38.91 39.07 38.85 39.07 2,420 +0.04(+0.09%)
Nov 30, 2012 39.04 39.04 39.04 39.04 9,615 +0.72(+1.88%)
Nov 28, 2012 38.22 38.31 38.31 38.31 1,820 +0.09(+0.23%)
Nov 27, 2012 38.15 38.23 38.15 38.23 490 +0.50(+1.32%)
Nov 24, 2012 37.73 37.73 37.73 0 +0.00(+0.00%)
Nov 23, 2012 36.86 37.73 36.86 37.73 1,365 +0.54(+1.45%)
Nov 21, 2012 37.19 37.19 37.19 37.19 318 +0.25(+0.69%)
Nov 20, 2012 36.80 36.94 36.80 36.94 1,530 -0.29(-0.78%)
Nov 19, 2012 37.19 37.23 37.06 37.23 1,820 +1.06(+2.92%)
Nov 16, 2012 36.38 36.38 36.17 36.17 1,122 -0.52(-1.43%)
Nov 15, 2012 36.70 36.70 36.69 36.69 341 -1.02(-2.70%)
Nov 12, 2012 37.59 37.71 37.71 37.71 1,934 -0.12(-0.33%)
Nov 09, 2012 37.83 37.83 37.83 37.83 113 +0.17(+0.44%)
Nov 08, 2012 38.08 38.08 37.63 37.66 3,755 -0.28(-0.74%)
Nov 07, 2012 37.89 37.95 37.64 37.95 7,748 -0.05(-0.12%)
Nov 04, 2012 37.99 37.99 37.99 0 +0.00(+0.00%)
Nov 02, 2012 38.14 38.24 37.99 37.99 3,447 -0.39(-1.00%)
Nov 01, 2012 37.49 38.38 37.49 38.38 2,239 +0.73(+1.93%)
Oct 31, 2012 38.53 38.53 37.48 37.65 738 -0.15(-0.39%)
Oct 26, 2012 37.51 37.80 37.80 37.80 1,820 +0.33(+0.87%)
Oct 25, 2012 37.95 37.95 37.47 37.47 227 -0.47(-1.23%)
Oct 23, 2012 37.15 37.94 37.94 37.94 1,934 -0.81(-2.09%)
Oct 19, 2012 38.77 38.83 38.75 38.75 455 -0.27(-0.70%)
Oct 18, 2012 39.14 39.14 39.02 39.02 1,801 -0.52(-1.32%)
Oct 17, 2012 39.54 39.54 39.54 39.54 583 +0.08(+0.21%)
Oct 16, 2012 39.45 39.46 39.45 39.46 1,365 +0.35(+0.90%)
Oct 15, 2012 39.11 39.11 39.11 39.11 933 +0.24(+0.61%)
Oct 12, 2012 39.35 39.35 38.87 38.87 455 -0.22(-0.56%)
Oct 11, 2012 39.04 39.09 39.02 39.09 910 +0.54(+1.39%)
Oct 09, 2012 38.77 38.55 38.55 38.55 796 -0.72(-1.83%)
Oct 08, 2012 39.27 39.27 39.27 39.27 262 -0.10(-0.25%)
Oct 05, 2012 39.75 39.87 39.37 39.37 4,279 -0.22(-0.55%)
Oct 03, 2012 39.59 39.59 39.59 39.59 227 +0.06(+0.15%)
Oct 02, 2012 39.53 39.53 39.53 39.53 1,137 -0.25(-0.62%)
Oct 01, 2012 39.85 39.85 39.78 39.78 1,101 +0.10(+0.25%)
Sep 28, 2012 39.68 39.68 39.68 39.68 273 -0.16(-0.40%)
Sep 27, 2012 39.84 39.84 39.84 39.84 284 +0.11(+0.29%)
Sep 26, 2012 39.72 39.72 39.72 39.72 113 -0.62(-1.52%)
Sep 25, 2012 40.70 40.70 40.34 40.34 1,065 -0.04(-0.11%)
Sep 24, 2012 40.22 40.41 40.22 40.38 1,251 -0.40(-0.98%)
Sep 21, 2012 40.48 40.79 40.48 40.78 10,901 +0.36(+0.88%)
Sep 20, 2012 40.29 40.43 40.29 40.42 1,081 -0.36(-0.89%)
Sep 19, 2012 40.48 40.84 40.48 40.79 1,853 +0.38(+0.95%)
Sep 18, 2012 40.63 40.63 40.40 40.40 4,560 -0.04(-0.11%)
Sep 17, 2012 40.76 40.76 40.45 40.45 341 -0.38(-0.94%)
Sep 14, 2012 40.89 41.04 40.83 40.83 699 +0.40(+0.99%)
Sep 13, 2012 39.98 40.44 39.98 40.43 1,320 +0.67(+1.69%)
Sep 12, 2012 39.71 39.85 39.71 39.76 1,991 +0.27(+0.69%)
Sep 11, 2012 39.57 39.64 39.41 39.48 3,640 -0.05(-0.12%)
Sep 07, 2012 39.53 39.53 39.53 39.53 1,137 +0.38(+0.97%)
Sep 06, 2012 39.15 39.15 39.15 39.15 227 +0.74(+1.92%)
Sep 05, 2012 38.46 38.46 38.41 38.41 682 -0.02(-0.05%)
Sep 04, 2012 38.08 38.43 37.97 38.43 1,095 +0.26(+0.67%)
Aug 31, 2012 37.88 38.17 37.84 38.17 1,959 +0.04(+0.11%)
Aug 30, 2012 38.09 38.21 38.09 38.13 455 -0.56(-1.45%)
Aug 29, 2012 38.69 38.69 38.69 38.69 126 +0.19(+0.50%)
Aug 24, 2012 38.50 38.50 38.50 38.50 1,251 +0.11(+0.29%)
Aug 22, 2012 38.46 38.39 38.39 38.39 1,593 -0.62(-1.59%)
Aug 21, 2012 39.01 39.01 39.01 39.01 113 +0.29(+0.75%)
Aug 20, 2012 39.27 39.27 38.67 38.72 1,756 -0.46(-1.17%)
Aug 17, 2012 39.18 39.18 39.18 39.18 512 +0.36(+0.93%)
Aug 16, 2012 38.73 38.82 38.71 38.82 1,628 +0.45(+1.17%)
Aug 15, 2012 38.03 38.37 37.96 38.37 1,052 +0.30(+0.78%)
Aug 13, 2012 37.79 38.07 38.07 38.07 341 +0.86(+2.31%)
Aug 08, 2012 37.21 37.21 37.21 37.21 0 +0.13(+0.36%)
Aug 07, 2012 37.08 37.08 37.08 37.08 113 +0.40(+1.10%)
Aug 06, 2012 36.07 36.67 36.07 36.67 1,620 +0.67(+1.87%)
Aug 03, 2012 36.00 36.00 36.00 36.00 227 +0.00(+0.01%)
Aug 01, 2012 35.99 35.99 35.99 35.99 227 +0.17(+0.47%)
Jul 31, 2012 35.83 35.83 35.83 35.83 227 +0.04(+0.10%)
Jul 30, 2012 35.79 35.79 35.79 35.79 170 +0.16(+0.45%)
Jul 27, 2012 35.63 35.63 35.63 35.63 563 +0.81(+2.32%)
Jul 26, 2012 34.83 34.83 34.83 34.83 125 +0.77(+2.27%)
Jul 25, 2012 34.05 34.05 34.05 34.05 176 +0.18(+0.53%)
Jul 24, 2012 34.59 34.59 33.87 33.87 500 -0.33(-0.97%)
Jul 23, 2012 34.04 34.20 34.04 34.20 359 -0.74(-2.11%)
Jul 20, 2012 34.86 34.94 34.86 34.94 337 -0.59(-1.66%)
Jul 19, 2012 35.51 35.53 35.51 35.53 265 +1.10(+3.19%)
Jul 12, 2012 34.43 34.43 34.43 34.43 455 -1.56(-4.35%)
Jul 06, 2012 35.99 35.99 35.99 35.99 0 -0.62(-1.69%)
Jul 05, 2012 36.60 36.61 36.60 36.61 686 +0.39(+1.09%)
Jul 02, 2012 36.22 36.22 36.22 36.22 0 +0.92(+2.60%)
Jun 27, 2012 35.22 35.30 35.30 35.30 568 +0.51(+1.47%)
Jun 25, 2012 34.67 34.79 34.79 34.79 5,803 -0.55(-1.57%)
Jun 22, 2012 35.38 35.42 35.34 35.34 9,188 +0.33(+0.95%)
Jun 21, 2012 35.01 35.01 35.01 35.01 113 -0.92(-2.57%)
Jun 20, 2012 35.84 35.93 35.81 35.93 2,731 +0.09(+0.25%)
Jun 19, 2012 35.62 35.85 35.62 35.85 647 +0.57(+1.62%)
Jun 18, 2012 35.09 35.27 35.09 35.27 846 +0.61(+1.75%)
Jun 12, 2012 34.66 34.67 34.67 34.67 796 +0.01(+0.03%)
Jun 10, 2012 34.66 34.66 34.66 0 +0.00(+0.00%)
Jun 08, 2012 34.66 34.66 34.66 34.66 113 -0.25(-0.73%)
Jun 07, 2012 35.21 35.21 34.91 34.91 711 +0.95(+2.81%)
Jun 02, 2012 33.96 33.96 33.96 0 +0.00(+0.00%)
Jun 01, 2012 34.63 34.63 33.93 33.96 9,183 -0.44(-1.29%)
May 31, 2012 34.40 34.40 34.40 34.40 113 -0.27(-0.79%)
May 30, 2012 34.68 34.68 34.68 34.68 149 +0.04(+0.11%)
May 25, 2012 34.63 34.64 34.64 34.64 1,251 -0.49(-1.40%)
May 24, 2012 35.13 35.13 35.13 35.13 113 +0.58(+1.68%)
May 23, 2012 34.35 34.55 34.33 34.55 1,552 -0.57(-1.62%)
May 22, 2012 35.12 35.12 35.12 35.12 358 +0.46(+1.32%)
May 21, 2012 34.67 34.67 34.67 34.67 201 -0.30(-0.84%)
May 17, 2012 34.96 34.96 34.96 34.96 910 -1.40(-3.86%)
May 11, 2012 36.12 36.36 36.36 36.36 1,365 +0.09(+0.24%)
May 10, 2012 37.01 37.01 36.26 36.28 785 -0.41(-1.12%)
May 09, 2012 36.25 36.68 36.25 36.68 398 +0.15(+0.40%)
May 08, 2012 36.38 36.54 36.38 36.54 542 -0.47(-1.26%)
May 07, 2012 36.88 37.02 36.88 37.01 10,793 -0.11(-0.31%)
May 04, 2012 37.31 37.31 37.08 37.12 1,957 -0.58(-1.54%)
May 03, 2012 37.73 37.73 37.70 37.70 568 -0.42(-1.09%)
May 02, 2012 38.12 38.12 38.12 38.12 130 -0.60(-1.56%)
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.