Skip to main content
State Street SPDR S&P Telecom ETF (XTL)
NYSEARCA: XTL · Real-Time Price · USD
210.50
-5.06 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
211.00
+0.50 (0.24%)
After-hours: Apr 28, 2026, 6:45 PM EDT

XTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.27214.60209.21210.50--2.35%169,244
Apr 27, 2026218.77218.77214.06215.56215.56-1.58%87,203
Apr 24, 2026218.58220.38216.00219.01219.010.39%91,301
Apr 23, 2026218.59221.28214.74218.17218.17-0.36%128,499
Apr 22, 2026222.44222.91217.74218.95218.95-0.71%196,450
Apr 21, 2026223.62224.52219.99220.51220.51-0.90%106,734
Apr 20, 2026220.11223.12218.90222.51222.510.73%80,376
Apr 17, 2026220.10221.66219.11220.89220.891.04%107,029
Apr 16, 2026210.64218.62210.64218.62218.623.55%148,298
Apr 15, 2026209.89211.13207.00211.13211.130.96%122,372
Apr 14, 2026211.62211.84207.30209.12209.120.05%208,596
Apr 13, 2026205.92209.07204.60209.02209.020.79%144,825
Apr 10, 2026208.90208.90206.00207.39207.390.15%69,503
Apr 9, 2026207.40209.67204.90207.07207.070.05%110,428
Apr 8, 2026208.38208.52203.85206.96206.963.16%189,102
Apr 7, 2026197.50200.67196.26200.63200.631.56%53,957
Apr 6, 2026199.49200.27197.27197.55197.55-0.60%113,919
Apr 2, 2026187.59198.75187.59198.74198.744.22%109,006
Apr 1, 2026191.15194.15190.32190.70190.701.40%242,915
Mar 31, 2026184.49188.16182.11188.06188.063.63%334,676
Mar 30, 2026189.34189.34180.38181.48181.48-3.10%163,360
Mar 27, 2026188.99190.37186.70187.28187.28-1.26%304,182
Mar 26, 2026195.00196.15189.31189.67189.67-3.90%91,872
Mar 25, 2026196.42199.76196.42197.37197.371.63%92,150
Mar 24, 2026190.90196.50190.75194.20194.201.65%102,787
Mar 23, 2026187.39191.66186.69191.05191.053.05%56,185
Mar 20, 2026194.52194.52183.30185.39184.75-4.48%115,523
Mar 19, 2026185.65194.82185.50194.08193.413.17%90,382
Mar 18, 2026191.48192.83188.12188.12187.47-0.27%38,656
Mar 17, 2026186.36189.85185.91188.63187.971.06%25,613
Mar 16, 2026187.66188.51185.33186.66186.011.15%41,606
Mar 13, 2026187.07188.98183.92184.54183.90-0.68%30,813
Mar 12, 2026188.77189.37184.96185.80185.15-2.94%46,357
Mar 11, 2026190.74192.46188.78191.43190.760.15%19,950
Mar 10, 2026188.50194.38188.50191.14190.482.16%51,716
Mar 9, 2026180.62187.40179.35187.09186.442.55%37,396
Mar 6, 2026184.02191.12182.13182.44181.81-3.36%57,550
Mar 5, 2026189.68190.43185.50188.79188.13-1.99%25,006
Mar 4, 2026190.63193.17188.70192.62191.952.65%71,867
Mar 3, 2026186.62189.23182.68187.64186.99-2.50%30,097
Mar 2, 2026187.23193.05186.98192.46191.794.58%26,905
Feb 27, 2026180.16184.02179.83184.02183.383.45%18,302
Feb 26, 2026181.99182.25177.12177.89177.27-2.03%22,780
Feb 25, 2026181.76183.49181.55181.58180.950.59%31,199
Feb 24, 2026177.17180.68177.16180.52179.891.71%22,996
Feb 23, 2026177.55178.38176.39177.49176.87-0.69%34,617
Feb 20, 2026177.50180.76177.21178.73178.110.20%12,045
Feb 19, 2026176.08178.37176.08178.37177.751.25%14,263
Feb 18, 2026176.58177.63174.94176.17175.560.03%9,941
Feb 17, 2026174.41177.86172.69176.12175.510.15%26,336
Feb 13, 2026172.85176.61172.75175.85175.242.17%7,713
Feb 12, 2026174.42174.42171.55172.11171.51-1.28%9,622
Feb 11, 2026176.47176.53172.66174.33173.73-0.32%18,733
Feb 10, 2026175.69176.93174.90174.90174.29-0.39%29,731
Feb 9, 2026170.40176.83169.88175.59174.983.04%33,936
Feb 6, 2026165.06170.46165.06170.41169.825.96%9,784
Feb 5, 2026161.40163.69160.60160.83160.27-2.18%16,476
Feb 4, 2026169.70169.83161.67164.41163.84-3.26%44,560
Feb 3, 2026169.57171.10166.09169.95169.361.52%23,493
Feb 2, 2026164.82170.00164.82167.41166.831.09%17,913
Jan 30, 2026170.94170.94165.02165.61165.03-0.39%14,234
Jan 29, 2026168.98168.98163.16166.25165.67-1.01%10,588
Jan 28, 2026165.72168.89165.65167.95167.362.38%10,994
Jan 27, 2026160.88164.26160.55164.04163.472.49%21,292
Jan 26, 2026161.30161.30160.05160.05159.49-0.60%15,687
Jan 23, 2026161.47162.73161.01161.01160.45-1.95%8,621
Jan 22, 2026164.46165.11163.94164.21163.642.57%10,033
Jan 21, 2026161.79161.79159.76160.09159.530.01%9,642
Jan 20, 2026160.33163.07159.78160.08159.52-0.85%15,524
Jan 16, 2026163.19163.88161.03161.46160.90-0.38%21,195
Jan 15, 2026161.53164.00161.53162.07161.511.03%12,542
Jan 14, 2026158.78160.41158.28160.41159.85-0.10%18,340
Jan 13, 2026159.95161.55159.85160.57160.010.96%9,910
Jan 12, 2026157.11159.17157.11159.05158.500.65%25,996
Jan 9, 2026156.34158.21156.23158.02157.471.07%12,033
Jan 8, 2026158.44159.73156.24156.35155.81-0.99%66,745
Jan 7, 2026160.48160.48157.91157.91157.36-2.33%16,864
Jan 6, 2026157.55161.68156.30161.68161.122.63%52,611
Jan 5, 2026157.90157.98155.52157.54156.990.69%29,813
Jan 2, 2026155.16156.46153.99156.46155.922.11%11,288
Dec 31, 2025154.19154.91153.22153.22152.69-0.56%48,367
Dec 30, 2025153.03154.75152.96154.08153.540.63%16,127
Dec 29, 2025152.75154.19152.75153.11152.58-0.68%6,573
Dec 26, 2025155.73156.37153.69154.16153.63-0.89%12,447
Dec 24, 2025156.50156.50155.27155.55155.01-0.32%9,468
Dec 23, 2025156.07156.54155.60156.05155.51-0.54%12,826
Dec 22, 2025154.07156.89154.07156.89156.342.84%23,000
Dec 19, 2025148.17152.74148.17152.56151.933.93%30,802
Dec 18, 2025147.06147.46145.76146.79146.182.01%11,199
Dec 17, 2025149.00149.52143.83143.90143.30-3.24%26,301
Dec 16, 2025148.35149.00147.01148.72148.10-0.47%15,940
Dec 15, 2025150.65151.78149.42149.42148.80-2.33%23,028
Dec 12, 2025159.36159.36152.98152.98152.34-4.25%14,349
Dec 11, 2025156.93160.08155.03159.77159.112.06%15,043
Dec 10, 2025153.02158.00153.02156.54155.892.00%15,090
Dec 9, 2025152.07153.92152.07153.48152.840.64%8,200
Dec 8, 2025152.74153.79151.35152.51151.880.99%14,333
Dec 5, 2025150.00151.67149.79151.02150.390.66%12,984
Dec 4, 2025148.39150.27148.39150.03149.411.58%15,366
Dec 3, 2025146.57147.69144.40147.69147.081.25%8,045