SPDR® S&P Telecom ETF (XTL) Historical Stock Data
151.02 ↑0.99 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTL is down -0.22% a day on average. There have been 15 days where SPDR® S&P Telecom ETF closed green and 15 days where XTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 150.00 | 151.02 | ↑$1.02 (0.68%) | 149.79 | 151.67 | 12.98K |
| 2025-12-04 | 148.39 | 150.03 | ↑$1.64 (1.11%) | 148.39 | 150.27 | 15.37K |
| 2025-12-03 | 146.57 | 147.69 | ↑$1.12 (0.76%) | 144.40 | 147.69 | 8.02K |
| 2025-12-02 | 145.61 | 145.87 | ↑$0.26 (0.18%) | 145.03 | 146.71 | 6.17K |
| 2025-12-01 | 144.52 | 144.21 | ↓$0.31 (-0.21%) | 143.85 | 144.91 | 11.01K |
| 2025-11-28 | 145.72 | 146.41 | ↑$0.69 (0.47%) | 145.20 | 146.65 | 4.91K |
| 2025-11-26 | 143.90 | 145.72 | ↑$1.82 (1.26%) | 143.90 | 146.54 | 26.68K |
| 2025-11-25 | 141.41 | 143.60 | ↑$2.19 (1.55%) | 140.80 | 143.76 | 26.24K |
| 2025-11-24 | 140.00 | 141.81 | ↑$1.81 (1.30%) | 139.74 | 141.89 | 4.80K |
| 2025-11-21 | 133.67 | 135.44 | ↑$1.77 (1.32%) | 131.25 | 136.09 | 33.52K |
| 2025-11-20 | 143.16 | 132.63 | ↓$10.53 (-7.36%) | 132.56 | 143.16 | 25.08K |
| 2025-11-19 | 140.52 | 139.08 | ↓$1.44 (-1.02%) | 138.47 | 141.73 | 9.95K |
| 2025-11-18 | 136.86 | 139.07 | ↑$2.21 (1.61%) | 136.54 | 139.93 | 9.75K |
| 2025-11-17 | 140.82 | 138.14 | ↓$2.68 (-1.90%) | 138.04 | 142.28 | 12.05K |
| 2025-11-14 | 137.20 | 141.35 | ↑$4.15 (3.02%) | 137.20 | 143.20 | 20.21K |
| 2025-11-13 | 145.00 | 140.53 | ↓$4.47 (-3.08%) | 139.70 | 145.32 | 13.29K |
| 2025-11-12 | 146.65 | 144.92 | ↓$1.74 (-1.18%) | 144.92 | 147.00 | 5.16K |
| 2025-11-11 | 145.95 | 145.30 | ↓$0.65 (-0.45%) | 145.30 | 146.46 | 6.52K |
| 2025-11-10 | 149.14 | 146.46 | ↓$2.68 (-1.80%) | 146.46 | 149.86 | 6.12K |
| 2025-11-07 | 143.16 | 144.98 | ↑$1.82 (1.27%) | 142.22 | 145.40 | 10.49K |
| 2025-11-06 | 150.35 | 145.67 | ↓$4.68 (-3.11%) | 145.67 | 150.35 | 72.38K |
| 2025-11-05 | 148.71 | 150.36 | ↑$1.65 (1.11%) | 147.72 | 151.24 | 25.92K |
| 2025-11-04 | 148.73 | 147.60 | ↓$1.13 (-0.76%) | 147.60 | 150.24 | 32.32K |
| 2025-11-03 | 155.81 | 152.75 | ↓$3.06 (-1.96%) | 151.93 | 155.81 | 42.92K |
| 2025-10-31 | 153.05 | 155.49 | ↑$2.44 (1.59%) | 152.26 | 155.91 | 14.91K |
| 2025-10-30 | 154.90 | 153.83 | ↓$1.07 (-0.69%) | 153.04 | 154.90 | 8.73K |
| 2025-10-29 | 153.10 | 152.82 | ↓$0.28 (-0.18%) | 151.46 | 154.50 | 19.07K |
| 2025-10-28 | 153.26 | 153.04 | ↓$0.22 (-0.14%) | 152.06 | 153.65 | 21.89K |
| 2025-10-27 | 153.48 | 153.40 | ↓$0.08 (-0.05%) | 151.74 | 153.63 | 28.17K |
| 2025-10-24 | 150.11 | 150.18 | ↑$0.07 (0.05%) | 149.62 | 150.73 | 12.66K |
Create an account or log in to view more rows.
$XTL oh my!
$XTL yeah we're going green today
$XTL Many many bears
$XTL whats the news????
$XTL go time
$XTL holding and buying these dips is so easy.
$XTL Algorithms are playing games
$XTL This is just getting warmed up.
$XTL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$XTL This was indeed a beautiful day.