Skip to main content
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
190.70
+1.91 (1.01%)
Mar 6, 2026, 10:32 AM EST - Market open

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026189.68190.43185.50188.79188.79-1.99%25,005
Mar 4, 2026190.63193.17188.70192.62192.622.65%71,867
Mar 3, 2026186.62189.23182.68187.64187.64-2.50%30,097
Mar 2, 2026187.23193.05186.98192.46192.464.58%26,821
Feb 27, 2026180.16184.02179.83184.02184.023.45%18,291
Feb 26, 2026181.99182.25177.12177.89177.89-2.03%19,084
Feb 25, 2026181.76183.49181.55181.58181.580.59%31,198
Feb 24, 2026177.17180.68177.16180.52180.521.71%22,996
Feb 23, 2026177.55178.38176.39177.49177.49-0.69%34,617
Feb 20, 2026177.50180.76177.21178.73178.730.20%12,045
Feb 19, 2026176.08178.37176.08178.37178.371.25%14,263
Feb 18, 2026176.58177.63174.94176.17176.170.03%9,941
Feb 17, 2026174.41177.86172.69176.12176.120.15%26,336
Feb 13, 2026172.85176.61172.75175.85175.852.17%7,713
Feb 12, 2026174.42174.42171.55172.11172.11-1.28%9,622
Feb 11, 2026176.47176.53172.66174.33174.33-0.32%18,733
Feb 10, 2026175.69176.93174.90174.90174.90-0.39%29,731
Feb 9, 2026170.40176.83169.88175.59175.593.04%33,936
Feb 6, 2026165.06170.46165.06170.41170.415.96%9,784
Feb 5, 2026161.40163.69160.60160.83160.82-2.18%16,476
Feb 4, 2026169.70169.83161.67164.41164.41-3.26%44,560
Feb 3, 2026169.57171.10166.09169.95169.951.52%23,493
Feb 2, 2026164.82170.00164.82167.41167.411.09%17,913
Jan 30, 2026170.94170.94165.02165.61165.61-0.39%14,234
Jan 29, 2026168.98168.98163.16166.25166.25-1.01%10,588
Jan 28, 2026165.72168.89165.65167.95167.952.38%10,994
Jan 27, 2026160.88164.26160.55164.04164.042.49%21,292
Jan 26, 2026161.30161.30160.05160.05160.05-0.60%15,687
Jan 23, 2026161.47162.73161.01161.01161.01-1.95%8,621
Jan 22, 2026164.46165.11163.94164.21164.212.57%10,033
Jan 21, 2026161.79161.79159.76160.09160.090.01%9,642
Jan 20, 2026160.33163.07159.78160.08160.08-0.85%15,524
Jan 16, 2026163.19163.88161.03161.46161.46-0.38%21,195
Jan 15, 2026161.53164.00161.53162.07162.071.03%12,542
Jan 14, 2026158.78160.41158.28160.41160.41-0.10%18,340
Jan 13, 2026159.95161.55159.85160.57160.570.96%9,910
Jan 12, 2026157.11159.17157.11159.05159.050.65%25,996
Jan 9, 2026156.34158.21156.23158.02158.021.07%12,033
Jan 8, 2026158.44159.73156.24156.35156.35-0.99%66,745
Jan 7, 2026160.48160.48157.91157.91157.91-2.33%16,864
Jan 6, 2026157.55161.68156.30161.68161.682.63%52,611
Jan 5, 2026157.90157.98155.52157.54157.540.69%29,813
Jan 2, 2026155.16156.46153.99156.46156.462.11%11,288
Dec 31, 2025154.19154.91153.22153.22153.22-0.56%48,367
Dec 30, 2025153.03154.75152.96154.08154.080.63%16,127
Dec 29, 2025152.75154.19152.75153.11153.11-0.68%6,573
Dec 26, 2025155.73156.37153.69154.16154.16-0.89%12,447
Dec 24, 2025156.50156.50155.27155.55155.55-0.32%9,468
Dec 23, 2025156.07156.54155.60156.05156.05-0.54%12,826
Dec 22, 2025154.07156.89154.07156.89156.892.84%23,000
Dec 19, 2025148.17152.74148.17152.56152.463.93%30,802
Dec 18, 2025147.06147.46145.76146.79146.692.01%11,199
Dec 17, 2025149.00149.52143.83143.90143.80-3.24%26,301
Dec 16, 2025148.35149.00147.01148.72148.62-0.47%15,940
Dec 15, 2025150.65151.78149.42149.42149.32-2.33%23,028
Dec 12, 2025159.36159.36152.98152.98152.88-4.25%14,349
Dec 11, 2025156.93160.08155.03159.77159.662.06%15,043
Dec 10, 2025153.02158.00153.02156.54156.432.00%15,090
Dec 9, 2025152.07153.92152.07153.48153.380.64%8,200
Dec 8, 2025152.74153.79151.35152.51152.410.99%14,333
Dec 5, 2025150.00151.67149.79151.02150.920.66%12,984
Dec 4, 2025148.39150.27148.39150.03149.931.58%15,366
Dec 3, 2025146.57147.69144.40147.69147.591.25%8,045
Dec 2, 2025145.61146.71145.03145.87145.771.15%6,277
Dec 1, 2025144.52144.91143.85144.21144.11-1.50%11,185
Nov 28, 2025145.72146.65145.20146.41146.310.47%4,910
Nov 26, 2025143.90146.59143.90145.72145.621.48%26,756
Nov 25, 2025141.41143.76140.80143.60143.501.26%26,237
Nov 24, 2025140.00141.89139.74141.81141.724.71%4,958
Nov 21, 2025133.67136.09131.25135.44135.352.12%33,693
Nov 20, 2025143.16143.16132.56132.63132.54-4.64%25,082
Nov 19, 2025140.52141.73138.47139.08138.990.01%10,044
Nov 18, 2025136.86139.93136.54139.07138.980.67%10,163
Nov 17, 2025140.82142.28138.04138.14138.05-2.27%12,048
Nov 14, 2025137.20143.20137.20141.35141.250.58%20,205
Nov 13, 2025145.00145.32139.63140.53140.43-3.03%14,208
Nov 12, 2025146.65147.00144.89144.92144.82-0.26%5,245
Nov 11, 2025145.95146.46145.30145.30145.20-0.79%6,724
Nov 10, 2025149.14149.86146.46146.46146.361.02%6,487
Nov 7, 2025143.16145.41142.22144.98144.88-0.47%10,774
Nov 6, 2025150.35150.35145.67145.67145.57-3.12%72,383
Nov 5, 2025148.71151.24147.72150.36150.261.87%25,921
Nov 4, 2025148.73150.24147.60147.60147.50-3.37%32,578
Nov 3, 2025155.81155.81151.93152.75152.65-1.76%42,920
Oct 31, 2025153.05155.91152.26155.49155.381.08%16,096
Oct 30, 2025154.90154.90153.04153.83153.720.66%8,725
Oct 29, 2025153.10154.50151.39152.82152.72-0.14%19,316
Oct 28, 2025153.26153.65152.06153.04152.94-0.23%21,889
Oct 27, 2025153.48153.63151.74153.40153.302.14%28,172
Oct 24, 2025150.11150.73149.62150.18150.081.92%12,675
Oct 23, 2025144.68147.63144.68147.35147.251.75%12,269
Oct 22, 2025146.50146.50142.49144.82144.72-2.34%206,689
Oct 21, 2025149.86150.16147.97148.29148.19-0.82%8,302
Oct 20, 2025150.17150.46149.31149.51149.411.14%7,776
Oct 17, 2025149.32149.32146.20147.83147.73-1.25%7,473
Oct 16, 2025153.71154.12149.24149.70149.60-1.94%13,122
Oct 15, 2025153.95154.42151.28152.67152.560.70%8,211
Oct 14, 2025148.51152.72146.48151.60151.501.29%9,514
Oct 13, 2025148.91153.25147.39149.67149.572.99%26,659
Oct 10, 2025153.50153.50145.14145.32145.22-4.58%14,570