S&P 500 Telecom Sector SPDR (NY: XTL )

75.05 +0.54 (+0.72%)
Official Closing Price Updated: 6:30 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 74.16 75.53 74.16 75.05 3,148 +0.54(+0.72%)
Feb 23, 2024 74.26 74.66 74.06 74.51 6,210 -1.38(-1.82%)
Feb 22, 2024 75.61 75.89 75.42 75.89 3,864 +0.77(+1.02%)
Feb 21, 2024 74.91 75.18 74.86 75.12 2,483 -0.52(-0.68%)
Feb 20, 2024 74.79 76.07 74.79 75.63 2,918 -0.79(-1.04%)
Feb 16, 2024 77.26 77.26 76.43 76.43 1,449 -1.65(-2.11%)
Feb 15, 2024 77.68 78.25 77.64 78.08 1,592 +0.76(+0.98%)
Feb 14, 2024 76.97 77.38 76.56 77.32 22,791 +1.53(+2.02%)
Feb 13, 2024 76.89 76.89 75.58 75.79 5,516 -3.57(-4.50%)
Feb 12, 2024 78.40 79.67 78.40 79.36 5,552 +1.82(+2.35%)
Feb 09, 2024 77.43 77.59 76.64 77.54 3,146 +1.17(+1.54%)
Feb 08, 2024 76.19 76.85 76.19 76.36 3,756 -0.63(-0.82%)
Feb 07, 2024 78.19 78.19 76.99 76.99 910 -0.64(-0.82%)
Feb 06, 2024 76.15 78.10 76.15 77.63 8,632 +0.49(+0.64%)
Feb 05, 2024 77.21 77.26 76.93 77.14 4,783 -1.08(-1.38%)
Feb 02, 2024 79.15 79.15 77.53 78.21 3,101 +0.21(+0.27%)
Feb 01, 2024 77.25 78.04 77.25 78.01 2,300 +1.19(+1.55%)
Jan 31, 2024 78.15 78.15 76.82 76.82 4,846 -1.67(-2.13%)
Jan 30, 2024 79.23 79.23 78.48 78.49 5,548 -1.28(-1.61%)
Jan 29, 2024 79.03 79.77 78.84 79.77 13,272 +0.62(+0.79%)
Jan 26, 2024 79.70 79.97 79.15 79.15 3,211 +0.10(+0.13%)
Jan 25, 2024 79.20 79.30 78.91 79.05 1,356 +0.74(+0.95%)
Jan 24, 2024 80.21 80.21 78.31 78.31 3,718 -1.14(-1.44%)
Jan 23, 2024 79.33 79.45 79.00 79.45 2,991 +0.37(+0.47%)
Jan 22, 2024 78.48 79.08 78.36 79.08 2,575 +1.17(+1.50%)
Jan 19, 2024 77.37 78.13 77.37 77.91 2,310 -0.25(-0.31%)
Jan 18, 2024 78.38 78.38 78.16 78.16 1,009 +0.78(+1.01%)
Jan 17, 2024 77.52 77.52 76.98 77.38 1,619 -0.89(-1.14%)
Jan 16, 2024 78.44 78.44 78.13 78.27 1,560 -0.04(-0.05%)
Jan 12, 2024 78.86 79.40 78.31 78.31 3,434 +0.17(+0.22%)
Jan 11, 2024 79.20 79.20 77.88 78.14 14,042 -1.80(-2.25%)
Jan 10, 2024 79.68 79.94 79.68 79.94 1,476 +0.73(+0.92%)
Jan 09, 2024 78.83 79.34 78.61 79.21 13,312 +0.11(+0.14%)
Jan 08, 2024 78.17 79.12 78.17 79.10 1,496 +0.82(+1.05%)
Jan 05, 2024 78.73 78.73 78.05 78.27 2,301 +0.23(+0.29%)
Jan 04, 2024 77.87 78.04 77.78 78.04 1,093 +0.01(+0.01%)
Jan 03, 2024 78.87 78.94 77.99 78.03 1,678 -1.77(-2.21%)
Jan 02, 2024 79.95 80.62 79.54 79.80 3,659 -0.18(-0.23%)
Dec 29, 2023 80.50 80.50 79.35 79.98 29,651 -0.75(-0.93%)
Dec 28, 2023 80.75 80.75 80.22 80.73 18,069 +0.72(+0.90%)
Dec 27, 2023 80.80 80.80 79.71 80.01 8,833 +0.03(+0.04%)
Dec 26, 2023 79.49 80.24 79.46 79.98 2,701 +1.16(+1.47%)
Dec 22, 2023 78.65 79.04 78.65 78.82 1,866 +0.44(+0.57%)
Dec 21, 2023 76.61 78.37 76.61 78.37 14,081 +1.49(+1.94%)
Dec 20, 2023 77.83 78.73 76.87 76.88 10,497 -1.33(-1.70%)
Dec 19, 2023 78.10 78.32 77.68 78.21 12,826 +0.82(+1.06%)
Dec 18, 2023 77.43 77.75 77.27 77.39 4,412 -0.19(-0.25%)
Dec 15, 2023 77.86 78.17 77.38 77.59 3,603 -0.70(-0.89%)
Dec 14, 2023 77.20 79.09 77.20 78.28 6,416 +2.16(+2.84%)
Dec 13, 2023 74.16 76.18 73.80 76.12 11,686 +2.36(+3.20%)
Dec 12, 2023 73.53 73.99 73.53 73.76 2,172 -0.35(-0.47%)
Dec 11, 2023 74.45 74.45 73.76 74.11 2,150 -0.22(-0.29%)
Dec 08, 2023 73.10 74.54 73.10 74.33 6,821 +1.13(+1.54%)
Dec 07, 2023 72.69 73.30 72.69 73.20 3,679 +0.85(+1.17%)
Dec 06, 2023 72.40 73.67 72.25 72.35 5,962 +0.27(+0.37%)
Dec 05, 2023 73.26 73.26 72.03 72.08 14,216 -1.32(-1.80%)
Dec 04, 2023 72.87 73.46 72.87 73.40 1,833 +0.44(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.