Skip to main content

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

76.02 -0.55 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 76.55 76.55 75.84 76.02 2,150 -0.55(-0.72%)
Jun 12, 2024 77.58 77.66 76.37 76.57 1,298 +0.37(+0.48%)
Jun 11, 2024 75.00 76.20 74.83 76.20 4,085 +0.53(+0.69%)
Jun 10, 2024 75.14 75.68 75.14 75.68 1,844 -0.63(-0.83%)
Jun 07, 2024 77.36 77.36 76.31 76.31 18,741 -1.33(-1.71%)
Jun 06, 2024 77.61 77.83 77.57 77.64 14,650 +0.04(+0.05%)
Jun 05, 2024 77.94 78.00 77.39 77.60 7,746 +0.62(+0.80%)
Jun 04, 2024 76.69 76.98 76.61 76.98 4,672 -0.14(-0.18%)
Jun 03, 2024 77.03 77.48 76.64 77.12 3,375 +0.70(+0.92%)
May 31, 2024 76.31 76.84 75.80 76.42 6,446 +0.49(+0.64%)
May 30, 2024 75.70 75.93 75.15 75.93 1,559 +0.64(+0.86%)
May 29, 2024 73.65 75.29 73.65 75.29 7,106 +1.04(+1.40%)
May 28, 2024 74.14 74.25 73.94 74.25 1,602 +0.47(+0.63%)
May 24, 2024 73.16 73.89 73.16 73.78 1,229 +1.09(+1.51%)
May 23, 2024 73.55 73.59 72.42 72.69 1,467 -1.58(-2.13%)
May 22, 2024 74.15 74.27 74.10 74.27 4,782 -0.53(-0.71%)
May 21, 2024 75.57 75.57 74.53 74.80 3,217 -0.92(-1.22%)
May 20, 2024 75.71 76.11 75.60 75.72 4,061 +0.31(+0.41%)
May 17, 2024 74.74 75.41 74.74 75.41 1,632 +0.67(+0.90%)
May 16, 2024 74.02 74.74 73.94 74.74 3,328 +1.16(+1.57%)
May 15, 2024 73.27 73.58 73.26 73.58 1,575 +0.18(+0.25%)
May 14, 2024 72.64 73.40 72.64 73.40 6,811 +1.25(+1.73%)
May 13, 2024 72.39 73.00 72.00 72.15 2,087 +0.05(+0.07%)
May 10, 2024 71.97 72.11 71.86 72.11 1,838 +0.33(+0.46%)
May 09, 2024 70.35 71.78 70.27 71.78 12,137 +1.43(+2.03%)
May 08, 2024 70.50 70.50 70.35 70.35 987 -0.01(-0.01%)
May 07, 2024 70.79 71.00 70.36 70.36 6,127 -0.13(-0.18%)
May 06, 2024 70.19 70.57 70.19 70.49 1,886 +0.87(+1.24%)
May 03, 2024 70.60 70.60 69.53 69.62 2,222 +0.35(+0.51%)
May 02, 2024 69.41 69.41 69.27 69.27 929 +0.51(+0.74%)
May 01, 2024 67.93 69.21 67.93 68.76 773 +0.69(+1.02%)
Apr 30, 2024 68.41 68.64 68.03 68.07 5,726 -1.23(-1.78%)
Apr 29, 2024 70.04 70.04 69.30 69.30 4,284 +0.25(+0.36%)
Apr 26, 2024 69.19 69.19 68.91 69.05 1,523 +0.88(+1.29%)
Apr 25, 2024 67.77 68.17 67.77 68.17 1,661 -0.48(-0.70%)
Apr 24, 2024 68.91 68.91 68.39 68.66 2,041 +0.05(+0.07%)
Apr 23, 2024 67.74 69.00 67.74 68.61 2,833 +0.85(+1.25%)
Apr 22, 2024 67.53 68.27 67.53 67.76 1,219 -0.11(-0.16%)
Apr 19, 2024 68.16 68.16 67.63 67.87 8,148 +0.16(+0.23%)
Apr 18, 2024 67.08 68.31 67.08 67.71 1,115 +0.06(+0.09%)
Apr 17, 2024 67.65 67.65 67.65 67.65 451 -0.34(-0.50%)
Apr 16, 2024 67.48 68.02 67.48 67.99 593 -0.16(-0.24%)
Apr 15, 2024 69.62 69.62 68.00 68.16 1,186 -0.86(-1.25%)
Apr 12, 2024 70.30 70.30 68.98 69.02 2,911 -2.07(-2.91%)
Apr 11, 2024 70.72 71.09 70.05 71.09 1,222 +0.65(+0.92%)
Apr 10, 2024 70.76 70.76 70.44 70.44 1,000 -1.82(-2.51%)
Apr 09, 2024 71.94 72.26 71.74 72.26 2,338 +0.64(+0.90%)
Apr 08, 2024 71.44 71.81 71.44 71.62 1,082 +0.29(+0.41%)
Apr 05, 2024 71.48 71.62 71.32 71.32 2,605 -0.35(-0.48%)
Apr 04, 2024 73.58 73.58 71.66 71.67 1,893 -1.30(-1.78%)
Apr 03, 2024 71.59 72.97 71.59 72.97 1,521 +1.01(+1.41%)
Apr 02, 2024 72.66 72.66 71.92 71.95 2,353 -1.58(-2.15%)
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.