Skip to main content
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
216.66
+1.12 (0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
216.74
+0.08 (0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026212.74217.35212.00216.66216.660.52%94,026
Jun 25, 2026217.40217.77212.29215.54215.540.07%95,485
Jun 24, 2026218.42218.99214.65215.38215.38-1.35%67,458
Jun 23, 2026215.93220.35215.70218.33218.33-1.32%62,624
Jun 22, 2026219.09222.75218.29221.24221.240.71%118,572
Jun 18, 2026225.35225.35219.55220.57219.69-0.42%69,333
Jun 17, 2026224.56225.63221.23221.49220.61-1.13%118,929
Jun 16, 2026231.27231.39224.00224.03223.14-3.13%75,941
Jun 15, 2026235.59235.59229.74231.26230.340.12%100,674
Jun 12, 2026231.69234.27228.20230.98230.060.16%69,072
Jun 11, 2026222.59231.09222.41230.60229.684.42%166,799
Jun 10, 2026221.17225.51219.33220.84219.96-0.03%406,300
Jun 9, 2026232.19232.19215.04220.91220.03-3.33%160,027
Jun 8, 2026230.45232.78227.14228.53227.620.88%166,927
Jun 5, 2026235.76235.76225.00226.54225.64-5.71%205,115
Jun 4, 2026233.93241.39231.70240.27239.310.82%95,677
Jun 3, 2026245.96245.96238.23238.31237.36-3.76%113,379
Jun 2, 2026241.19247.62241.19247.62246.633.28%243,024
Jun 1, 2026236.39240.91235.00239.75238.790.45%144,229
May 29, 2026239.55239.55232.88238.67237.72-1.29%117,722
May 28, 2026244.55245.15240.46241.79240.83-0.78%70,047
May 27, 2026240.72244.60237.89243.69242.721.27%74,242
May 26, 2026238.19241.23237.00240.64239.682.91%67,651
May 22, 2026230.82233.97230.30233.84232.912.31%137,873
May 21, 2026223.09228.81222.77228.57227.661.99%59,431
May 20, 2026223.70225.82223.14224.12223.230.42%35,422
May 19, 2026222.17224.17218.30223.18222.29-0.45%65,806
May 18, 2026228.03228.03221.76224.20223.31-0.76%100,210
May 15, 2026226.95229.22225.59225.91225.01-2.52%149,379
May 14, 2026230.07232.59228.50231.76230.842.10%112,128
May 13, 2026226.07229.29223.03226.99226.091.30%35,395
May 12, 2026226.29226.47219.92224.07223.18-1.67%68,110
May 11, 2026224.39229.44224.39227.87226.962.24%59,291
May 8, 2026222.64223.65220.44222.88221.990.99%88,930
May 7, 2026227.06227.07219.03220.70219.82-2.87%88,345
May 6, 2026227.60227.64224.49227.21226.30-0.14%105,966
May 5, 2026227.48228.56226.15227.52226.610.87%71,894
May 4, 2026227.65228.10224.53225.55224.65-1.23%68,936
May 1, 2026226.37230.00224.28228.37227.461.22%124,559
Apr 30, 2026221.01225.61219.19225.61224.715.28%101,209
Apr 29, 2026212.17214.81211.73214.30213.451.81%155,539
Apr 28, 2026213.27214.60209.21210.50209.66-2.35%169,954
Apr 27, 2026218.77218.77214.06215.56214.70-1.58%87,259
Apr 24, 2026218.58220.38216.00219.01218.140.39%104,458
Apr 23, 2026218.59221.28214.74218.17217.30-0.36%128,513
Apr 22, 2026222.44222.91217.74218.95218.08-0.71%196,663
Apr 21, 2026223.62224.52219.99220.51219.63-0.90%106,734
Apr 20, 2026220.11223.12218.90222.51221.620.73%80,558
Apr 17, 2026220.10221.66219.11220.89220.011.04%107,289
Apr 16, 2026210.64218.62210.64218.62217.753.55%148,335
Apr 15, 2026209.89211.13207.00211.13210.290.96%122,597
Apr 14, 2026211.62211.84207.30209.12208.290.05%209,213
Apr 13, 2026205.92209.07204.60209.02208.190.79%144,846
Apr 10, 2026208.90208.90206.00207.39206.560.15%69,682
Apr 9, 2026207.40209.67204.90207.07206.240.05%113,135
Apr 8, 2026208.38208.52203.85206.96206.143.16%189,692
Apr 7, 2026197.50200.67196.26200.63199.831.56%70,843
Apr 6, 2026199.49200.27197.27197.55196.76-0.60%114,432
Apr 2, 2026187.59198.75187.59198.74197.954.22%109,412
Apr 1, 2026191.15194.15190.32190.70189.941.40%243,724
Mar 31, 2026184.49188.16182.11188.06187.313.63%335,029
Mar 30, 2026189.34189.34180.38181.48180.76-3.10%165,778
Mar 27, 2026188.99190.37186.70187.28186.53-1.26%304,347
Mar 26, 2026195.00196.15189.31189.67188.91-3.90%93,057
Mar 25, 2026196.42199.76196.42197.37196.581.63%92,365
Mar 24, 2026190.90196.50190.75194.20193.431.65%103,545
Mar 23, 2026187.39191.66186.69191.05190.293.41%56,185
Mar 20, 2026194.52194.52183.30185.39184.01-4.48%115,523
Mar 19, 2026185.65194.82185.50194.08192.633.17%90,382
Mar 18, 2026191.48192.83188.12188.12186.72-0.27%38,656
Mar 17, 2026186.36189.85185.91188.63187.231.06%25,613
Mar 16, 2026187.66188.51185.33186.66185.271.15%41,606
Mar 13, 2026187.07188.98183.92184.54183.17-0.68%30,813
Mar 12, 2026188.77189.37184.96185.80184.42-2.94%46,357
Mar 11, 2026190.74192.46188.78191.43190.000.15%19,950
Mar 10, 2026188.50194.38188.50191.14189.722.16%51,716
Mar 9, 2026180.62187.40179.35187.09185.702.55%37,396
Mar 6, 2026184.02191.12182.13182.44181.08-3.36%57,550
Mar 5, 2026189.68190.43185.50188.79187.38-1.99%25,006
Mar 4, 2026190.63193.17188.70192.62191.192.65%71,867
Mar 3, 2026186.62189.23182.68187.64186.24-2.50%30,097
Mar 2, 2026187.23193.05186.98192.46191.024.58%26,905
Feb 27, 2026180.16184.02179.83184.02182.653.45%18,302
Feb 26, 2026181.99182.25177.12177.89176.57-2.03%22,780
Feb 25, 2026181.76183.49181.55181.58180.230.59%31,199
Feb 24, 2026177.17180.68177.16180.52179.181.71%22,996
Feb 23, 2026177.55178.38176.39177.49176.17-0.69%34,617
Feb 20, 2026177.50180.76177.21178.73177.400.20%12,045
Feb 19, 2026176.08178.37176.08178.37177.041.25%14,263
Feb 18, 2026176.58177.63174.94176.17174.860.03%9,941
Feb 17, 2026174.41177.86172.69176.12174.810.15%26,336
Feb 13, 2026172.85176.61172.75175.85174.542.17%7,713
Feb 12, 2026174.42174.42171.55172.11170.83-1.27%9,622
Feb 11, 2026176.47176.53172.66174.33173.03-0.32%18,733
Feb 10, 2026175.69176.93174.90174.90173.60-0.39%29,731
Feb 9, 2026170.40176.83169.88175.59174.283.04%33,936
Feb 6, 2026165.06170.46165.06170.41169.145.96%9,784
Feb 5, 2026161.40163.69160.60160.83159.63-2.18%16,476
Feb 4, 2026169.70169.83161.67164.41163.19-3.26%44,560
Feb 3, 2026169.57171.10166.09169.95168.681.52%23,493