Skip to main content

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

75.28 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.03 46.03 46.03 46.03 119 +0.15(+0.33%)
May 23, 2011 45.80 45.95 45.79 45.88 1,237 -0.84(-1.81%)
May 20, 2011 46.84 46.84 46.49 46.72 593 -0.03(-0.06%)
May 19, 2011 46.49 46.76 46.49 46.75 7,770 +0.39(+0.83%)
May 18, 2011 46.27 46.37 46.17 46.37 1,422 +0.50(+1.09%)
May 17, 2011 45.67 45.87 45.67 45.87 2,246 -0.97(-2.08%)
May 16, 2011 47.70 47.70 46.84 46.84 228 +0.03(+0.06%)
May 13, 2011 46.98 46.98 46.81 46.81 4,288 -0.16(-0.35%)
May 12, 2011 46.92 46.98 46.89 46.98 506 -0.08(-0.18%)
May 11, 2011 47.60 47.60 47.06 47.06 839 -0.29(-0.61%)
May 10, 2011 47.37 47.37 47.15 47.35 11,472 +0.69(+1.47%)
May 09, 2011 46.66 46.66 46.66 46.66 570 +0.22(+0.46%)
May 06, 2011 46.57 46.57 46.45 46.45 449 +0.02(+0.04%)
May 05, 2011 46.43 46.43 46.43 46.43 114 +0.33(+0.71%)
May 04, 2011 46.16 46.16 46.08 46.10 486 -0.37(-0.80%)
May 03, 2011 46.70 47.18 46.47 46.47 1,895 -1.30(-2.72%)
Apr 29, 2011 47.70 47.77 47.70 47.77 1,284 +0.38(+0.81%)
Apr 28, 2011 47.44 47.44 47.30 47.38 964 -0.05(-0.11%)
Apr 27, 2011 46.95 47.44 46.95 47.44 954 +0.44(+0.93%)
Apr 26, 2011 47.00 47.00 47.00 47.00 114 +0.06(+0.13%)
Apr 25, 2011 46.95 46.95 46.77 46.94 8,131 +0.36(+0.77%)
Apr 21, 2011 46.57 46.58 46.57 46.58 1,710 +1.03(+2.25%)
Apr 20, 2011 45.62 45.62 45.55 45.55 798 +0.81(+1.80%)
Apr 18, 2011 44.74 44.74 44.74 44.74 0 -1.20(-2.61%)
Apr 15, 2011 45.95 45.95 45.95 45.95 216 +0.13(+0.29%)
Apr 14, 2011 45.62 45.81 45.47 45.81 1,028 +0.09(+0.19%)
Apr 13, 2011 45.73 45.73 45.73 45.73 2,280 +0.59(+1.30%)
Apr 12, 2011 45.09 45.24 45.09 45.14 5,816 -0.80(-1.74%)
Apr 08, 2011 45.94 45.94 45.94 45.94 0 -0.25(-0.53%)
Apr 07, 2011 46.43 46.43 46.17 46.18 4,775 -0.29(-0.62%)
Apr 06, 2011 46.64 46.64 46.45 46.47 3,651 +0.42(+0.91%)
Apr 05, 2011 46.23 46.43 46.05 46.05 3,624 +0.09(+0.19%)
Apr 04, 2011 45.99 45.99 45.89 45.96 1,260 +0.02(+0.04%)
Apr 01, 2011 46.47 46.47 45.93 45.95 2,353 -0.53(-1.13%)
Mar 31, 2011 46.39 46.55 46.33 46.47 11,052 +0.16(+0.36%)
Mar 30, 2011 44.81 46.31 44.81 46.31 912 +0.67(+1.46%)
Mar 29, 2011 45.25 45.66 45.25 45.64 6,752 +0.16(+0.35%)
Mar 28, 2011 45.46 45.48 45.46 45.48 570 +0.18(+0.41%)
Mar 25, 2011 45.76 45.76 45.30 45.30 5,816 +0.08(+0.17%)
Mar 24, 2011 45.21 45.42 44.96 45.22 3,038 +0.69(+1.56%)
Mar 23, 2011 44.34 44.52 44.31 44.52 3,499 +0.36(+0.81%)
Mar 22, 2011 44.07 44.30 44.07 44.17 5,464 -0.11(-0.26%)
Mar 21, 2011 44.31 44.31 44.20 44.28 1,103 +0.44(+1.00%)
Mar 18, 2011 44.05 44.05 43.78 43.84 8,391 -0.30(-0.68%)
Mar 17, 2011 44.28 44.28 44.14 44.14 1,860 +0.26(+0.60%)
Mar 16, 2011 44.73 44.73 43.88 43.88 678,114 -0.72(-1.61%)
Mar 15, 2011 44.59 44.59 44.59 44.59 942 -0.44(-0.97%)
Mar 14, 2011 45.29 45.30 44.88 45.03 14,544 -0.26(-0.58%)
Mar 11, 2011 44.79 45.30 44.79 45.30 9,435 +0.18(+0.41%)
Mar 10, 2011 45.19 45.33 45.11 45.11 3,822 -0.64(-1.40%)
Mar 09, 2011 45.75 45.75 45.75 45.75 400 -1.39(-2.94%)
Mar 08, 2011 47.26 47.44 46.51 47.14 5,062 +0.30(+0.64%)
Mar 07, 2011 47.77 47.80 46.34 46.84 9,253 -0.82(-1.71%)
Mar 04, 2011 47.65 47.73 47.65 47.65 3,878 -0.02(-0.04%)
Mar 03, 2011 47.23 47.67 47.23 47.67 1,821 +1.17(+2.53%)
Mar 02, 2011 46.77 47.11 46.37 46.50 20,098 -0.04(-0.08%)
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.