State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
151.02
+0.99 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
XTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.00 | 151.67 | 149.79 | 151.02 | 151.02 | 0.66% | 12,984 |
| Dec 4, 2025 | 148.39 | 150.27 | 148.39 | 150.03 | 150.03 | 1.58% | 15,366 |
| Dec 3, 2025 | 146.57 | 147.69 | 144.40 | 147.69 | 147.69 | 1.25% | 8,045 |
| Dec 2, 2025 | 145.61 | 146.71 | 145.03 | 145.87 | 145.87 | 1.15% | 6,277 |
| Dec 1, 2025 | 144.52 | 144.91 | 143.85 | 144.21 | 144.21 | -1.50% | 11,185 |
| Nov 28, 2025 | 145.72 | 146.65 | 145.20 | 146.41 | 146.41 | 0.47% | 4,906 |
| Nov 26, 2025 | 143.90 | 146.59 | 143.90 | 145.72 | 145.72 | 1.48% | 26,756 |
| Nov 25, 2025 | 141.41 | 143.76 | 140.80 | 143.60 | 143.60 | 1.26% | 26,237 |
| Nov 24, 2025 | 140.00 | 141.89 | 139.74 | 141.81 | 141.81 | 4.71% | 4,958 |
| Nov 21, 2025 | 133.67 | 136.09 | 131.25 | 135.44 | 135.44 | 2.12% | 33,689 |
| Nov 20, 2025 | 143.16 | 143.16 | 132.56 | 132.63 | 132.63 | -4.64% | 25,082 |
| Nov 19, 2025 | 140.52 | 141.73 | 138.47 | 139.08 | 139.08 | 0.01% | 10,044 |
| Nov 18, 2025 | 136.86 | 139.93 | 136.54 | 139.07 | 139.07 | 0.67% | 10,163 |
| Nov 17, 2025 | 140.82 | 142.28 | 138.04 | 138.14 | 138.14 | -2.27% | 12,048 |
| Nov 14, 2025 | 137.20 | 143.20 | 137.20 | 141.35 | 141.35 | 0.58% | 20,205 |
| Nov 13, 2025 | 145.00 | 145.32 | 139.63 | 140.53 | 140.53 | -3.03% | 14,208 |
| Nov 12, 2025 | 146.65 | 147.00 | 144.89 | 144.92 | 144.92 | -0.26% | 5,245 |
| Nov 11, 2025 | 145.95 | 146.46 | 145.30 | 145.30 | 145.30 | -0.79% | 6,724 |
| Nov 10, 2025 | 149.14 | 149.86 | 146.46 | 146.46 | 146.46 | 1.02% | 6,487 |
| Nov 7, 2025 | 143.16 | 145.41 | 142.22 | 144.98 | 144.98 | -0.47% | 10,774 |
| Nov 6, 2025 | 150.35 | 150.35 | 145.67 | 145.67 | 145.67 | -3.12% | 72,383 |
| Nov 5, 2025 | 148.71 | 151.24 | 147.72 | 150.36 | 150.36 | 1.87% | 25,921 |
| Nov 4, 2025 | 148.73 | 150.24 | 147.60 | 147.60 | 147.60 | -3.37% | 32,578 |
| Nov 3, 2025 | 155.81 | 155.81 | 151.93 | 152.75 | 152.75 | -1.76% | 42,920 |
| Oct 31, 2025 | 153.05 | 155.91 | 152.26 | 155.49 | 155.49 | 1.08% | 16,096 |
| Oct 30, 2025 | 154.90 | 154.90 | 153.04 | 153.83 | 153.83 | 0.66% | 8,725 |
| Oct 29, 2025 | 153.10 | 154.50 | 151.39 | 152.82 | 152.82 | -0.14% | 19,316 |
| Oct 28, 2025 | 153.26 | 153.65 | 152.06 | 153.04 | 153.04 | -0.23% | 21,889 |
| Oct 27, 2025 | 153.48 | 153.63 | 151.74 | 153.40 | 153.40 | 2.14% | 28,172 |
| Oct 24, 2025 | 150.11 | 150.73 | 149.62 | 150.18 | 150.18 | 1.92% | 12,675 |
| Oct 23, 2025 | 144.68 | 147.63 | 144.68 | 147.35 | 147.35 | 1.75% | 12,269 |
| Oct 22, 2025 | 146.50 | 146.50 | 142.49 | 144.82 | 144.82 | -2.34% | 206,689 |
| Oct 21, 2025 | 149.86 | 150.16 | 147.97 | 148.29 | 148.29 | -0.82% | 8,302 |
| Oct 20, 2025 | 150.17 | 150.46 | 149.31 | 149.51 | 149.51 | 1.14% | 7,776 |
| Oct 17, 2025 | 149.32 | 149.32 | 146.20 | 147.83 | 147.83 | -1.25% | 7,473 |
| Oct 16, 2025 | 153.71 | 154.12 | 149.24 | 149.70 | 149.70 | -1.94% | 13,122 |
| Oct 15, 2025 | 153.95 | 154.42 | 151.28 | 152.67 | 152.67 | 0.70% | 8,211 |
| Oct 14, 2025 | 148.51 | 152.72 | 146.48 | 151.60 | 151.60 | 1.29% | 9,514 |
| Oct 13, 2025 | 148.91 | 153.25 | 147.39 | 149.67 | 149.67 | 2.99% | 26,659 |
| Oct 10, 2025 | 153.50 | 153.50 | 145.14 | 145.32 | 145.32 | -4.58% | 14,570 |
| Oct 9, 2025 | 152.67 | 152.67 | 150.98 | 152.30 | 152.30 | 0.16% | 10,471 |
| Oct 8, 2025 | 151.07 | 152.66 | 149.97 | 152.05 | 152.05 | 2.72% | 10,496 |
| Oct 7, 2025 | 149.47 | 150.08 | 146.45 | 148.02 | 148.02 | -0.97% | 13,367 |
| Oct 6, 2025 | 147.57 | 149.98 | 147.57 | 149.47 | 149.47 | 2.17% | 14,363 |
| Oct 3, 2025 | 145.90 | 146.97 | 145.78 | 146.29 | 146.29 | 0.92% | 7,435 |
| Oct 2, 2025 | 143.68 | 145.35 | 142.55 | 144.96 | 144.96 | 1.98% | 12,031 |
| Oct 1, 2025 | 139.58 | 142.30 | 139.58 | 142.15 | 142.14 | 1.59% | 57,096 |
| Sep 30, 2025 | 139.00 | 139.92 | 138.57 | 139.92 | 139.92 | 0.58% | 4,891 |
| Sep 29, 2025 | 140.20 | 140.94 | 139.03 | 139.12 | 139.12 | 0.21% | 5,333 |
| Sep 26, 2025 | 139.67 | 139.81 | 138.21 | 138.82 | 138.82 | 0.15% | 6,963 |
| Sep 25, 2025 | 137.94 | 138.66 | 136.15 | 138.61 | 138.61 | -0.27% | 7,168 |
| Sep 24, 2025 | 142.51 | 142.51 | 138.59 | 138.99 | 138.99 | -1.96% | 6,774 |
| Sep 23, 2025 | 142.53 | 143.36 | 141.48 | 141.77 | 141.77 | -0.06% | 7,658 |
| Sep 22, 2025 | 139.55 | 141.89 | 139.55 | 141.85 | 141.85 | 0.93% | 10,143 |
| Sep 19, 2025 | 141.89 | 141.93 | 140.16 | 140.55 | 139.52 | -0.29% | 7,512 |
| Sep 18, 2025 | 140.78 | 140.96 | 140.34 | 140.96 | 139.93 | 1.21% | 5,250 |
| Sep 17, 2025 | 138.88 | 140.17 | 138.17 | 139.28 | 138.26 | 0.29% | 6,542 |
| Sep 16, 2025 | 140.66 | 140.66 | 137.95 | 138.88 | 137.87 | -1.05% | 10,396 |
| Sep 15, 2025 | 138.92 | 140.78 | 138.92 | 140.35 | 139.33 | 1.87% | 9,438 |
| Sep 12, 2025 | 138.64 | 138.64 | 137.23 | 137.77 | 136.76 | -1.82% | 11,540 |
| Sep 11, 2025 | 138.15 | 140.42 | 138.15 | 140.33 | 139.31 | 1.58% | 6,436 |
| Sep 10, 2025 | 138.50 | 138.69 | 137.75 | 138.14 | 137.13 | 1.31% | 13,590 |
| Sep 9, 2025 | 135.57 | 136.59 | 135.46 | 136.35 | 135.35 | 0.55% | 5,849 |
| Sep 8, 2025 | 135.33 | 135.93 | 135.08 | 135.60 | 134.61 | -0.05% | 9,802 |
| Sep 5, 2025 | 136.47 | 136.47 | 135.40 | 135.66 | 134.67 | 0.11% | 4,579 |
| Sep 4, 2025 | 135.40 | 135.51 | 134.46 | 135.51 | 134.52 | 2.33% | 8,171 |
| Sep 3, 2025 | 132.80 | 132.80 | 131.99 | 132.42 | 131.46 | -0.15% | 7,714 |
| Sep 2, 2025 | 131.18 | 132.62 | 130.63 | 132.62 | 131.65 | -0.86% | 8,287 |
| Aug 29, 2025 | 134.45 | 134.45 | 133.41 | 133.77 | 132.79 | -0.54% | 24,600 |
| Aug 28, 2025 | 133.63 | 134.51 | 133.63 | 134.49 | 133.51 | 1.03% | 5,965 |
| Aug 27, 2025 | 132.46 | 133.73 | 132.35 | 133.12 | 132.15 | 0.88% | 8,870 |
| Aug 26, 2025 | 131.24 | 132.20 | 131.24 | 131.96 | 130.99 | 1.12% | 12,258 |
| Aug 25, 2025 | 129.43 | 130.80 | 129.43 | 130.50 | 129.54 | 0.68% | 8,701 |
| Aug 22, 2025 | 127.88 | 130.11 | 127.47 | 129.62 | 128.67 | 2.82% | 9,241 |
| Aug 21, 2025 | 124.83 | 126.26 | 124.83 | 126.07 | 125.15 | 0.35% | 14,379 |
| Aug 20, 2025 | 125.59 | 125.63 | 123.90 | 125.63 | 124.71 | -0.31% | 7,118 |
| Aug 19, 2025 | 127.98 | 127.98 | 125.95 | 126.02 | 125.10 | -1.72% | 15,590 |
| Aug 18, 2025 | 127.11 | 128.41 | 127.11 | 128.22 | 127.28 | 1.36% | 17,710 |
| Aug 15, 2025 | 126.47 | 126.77 | 126.44 | 126.50 | 125.58 | 0.12% | 7,202 |
| Aug 14, 2025 | 127.58 | 127.58 | 125.50 | 126.34 | 125.42 | -2.27% | 5,230 |
| Aug 13, 2025 | 129.27 | 129.28 | 128.30 | 129.28 | 128.34 | 0.60% | 3,214 |
| Aug 12, 2025 | 128.10 | 128.73 | 128.10 | 128.51 | 127.57 | 2.52% | 3,295 |
| Aug 11, 2025 | 126.41 | 126.41 | 125.26 | 125.35 | 124.44 | -0.33% | 5,082 |
| Aug 8, 2025 | 126.57 | 126.57 | 125.43 | 125.77 | 124.85 | 0.93% | 3,641 |
| Aug 7, 2025 | 127.52 | 127.52 | 123.71 | 124.61 | 123.70 | -1.43% | 6,781 |
| Aug 6, 2025 | 125.77 | 126.84 | 125.48 | 126.42 | 125.50 | 2.72% | 5,924 |
| Aug 5, 2025 | 124.18 | 124.18 | 122.04 | 123.08 | 122.18 | -0.44% | 7,603 |
| Aug 4, 2025 | 121.20 | 123.99 | 121.20 | 123.62 | 122.71 | 5.32% | 13,560 |
| Aug 1, 2025 | 117.55 | 117.93 | 114.88 | 117.37 | 116.51 | -2.41% | 32,607 |
| Jul 31, 2025 | 121.77 | 121.79 | 120.27 | 120.27 | 119.39 | -0.11% | 1,862 |
| Jul 30, 2025 | 120.87 | 121.32 | 119.75 | 120.40 | 119.52 | 0.21% | 5,443 |
| Jul 29, 2025 | 121.67 | 121.75 | 120.04 | 120.14 | 119.26 | -0.47% | 5,137 |
| Jul 28, 2025 | 120.65 | 120.71 | 119.86 | 120.71 | 119.83 | 0.28% | 4,818 |
| Jul 25, 2025 | 120.79 | 120.79 | 120.03 | 120.38 | 119.50 | -0.37% | 3,485 |
| Jul 24, 2025 | 121.07 | 121.20 | 120.82 | 120.82 | 119.94 | -1.26% | 1,942 |
| Jul 23, 2025 | 121.78 | 122.36 | 121.62 | 122.36 | 121.46 | 1.74% | 5,374 |
| Jul 22, 2025 | 119.72 | 120.38 | 119.67 | 120.26 | 119.38 | -0.42% | 3,822 |
| Jul 21, 2025 | 121.67 | 121.85 | 120.76 | 120.77 | 119.88 | -0.14% | 6,241 |
| Jul 18, 2025 | 122.20 | 122.20 | 120.43 | 120.94 | 120.06 | -0.37% | 2,792 |
| Jul 17, 2025 | 119.44 | 121.51 | 119.44 | 121.39 | 120.50 | 1.83% | 23,096 |