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

68.75 -0.27 (-0.39%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 70.30 70.30 68.98 69.02 2,911 -2.07(-2.91%)
Apr 11, 2024 70.72 71.09 70.05 71.09 1,222 +0.65(+0.92%)
Apr 10, 2024 70.76 70.76 70.44 70.44 1,000 -1.82(-2.51%)
Apr 09, 2024 71.94 72.26 71.74 72.26 2,338 +0.64(+0.90%)
Apr 08, 2024 71.44 71.81 71.44 71.62 1,082 +0.29(+0.41%)
Apr 05, 2024 71.48 71.62 71.32 71.32 2,605 -0.35(-0.48%)
Apr 04, 2024 73.58 73.58 71.66 71.67 1,893 -1.30(-1.78%)
Apr 03, 2024 71.59 72.97 71.59 72.97 1,521 +1.01(+1.41%)
Apr 02, 2024 72.66 72.66 71.92 71.95 2,353 -1.58(-2.15%)
Apr 01, 2024 74.39 74.39 73.45 73.53 1,779 -0.72(-0.98%)
Mar 28, 2024 74.42 74.55 74.16 74.26 2,281 +0.15(+0.20%)
Mar 27, 2024 73.69 74.11 73.69 74.11 773 +1.17(+1.61%)
Mar 26, 2024 73.71 73.71 72.94 72.94 1,088 -0.77(-1.04%)
Mar 25, 2024 73.60 74.12 73.60 73.71 1,162 +0.02(+0.03%)
Mar 22, 2024 74.19 74.25 73.58 73.69 2,610 -0.58(-0.78%)
Mar 21, 2024 74.93 74.93 74.27 74.27 1,776 +0.34(+0.45%)
Mar 20, 2024 72.69 73.93 72.60 73.93 2,071 +1.51(+2.08%)
Mar 19, 2024 71.78 72.54 71.78 72.43 3,163 +0.26(+0.37%)
Mar 18, 2024 72.35 72.50 72.16 72.16 1,970 -0.32(-0.45%)
Mar 15, 2024 72.67 72.67 72.49 72.49 2,193 -0.33(-0.46%)
Mar 14, 2024 74.33 74.33 72.82 72.82 795 -1.53(-2.06%)
Mar 13, 2024 74.88 74.93 74.35 74.35 2,432 -0.65(-0.87%)
Mar 12, 2024 75.27 75.27 74.88 75.00 1,601 -0.10(-0.13%)
Mar 11, 2024 75.13 75.30 75.00 75.10 1,168 +0.26(+0.35%)
Mar 08, 2024 75.18 75.20 74.83 74.83 2,246 +0.09(+0.12%)
Mar 07, 2024 75.06 75.26 74.63 74.74 13,930 -0.90(-1.20%)
Mar 06, 2024 75.75 75.75 75.65 75.65 750 +0.43(+0.58%)
Mar 05, 2024 75.41 75.64 75.11 75.21 1,006 -0.11(-0.14%)
Mar 04, 2024 76.07 76.07 75.20 75.32 5,905 -0.57(-0.75%)
Mar 01, 2024 75.00 75.93 75.00 75.89 4,419 +0.76(+1.01%)
Feb 29, 2024 75.64 75.64 74.95 75.13 1,855 +0.49(+0.65%)
Feb 28, 2024 74.95 74.95 74.64 74.64 531 -0.77(-1.02%)
Feb 27, 2024 74.87 75.41 74.87 75.41 1,299 +0.56(+0.74%)
Feb 26, 2024 73.97 75.33 73.97 74.85 3,156 +0.54(+0.72%)
Feb 23, 2024 74.06 74.46 73.87 74.31 6,226 -1.37(-1.82%)
Feb 22, 2024 75.41 75.69 75.22 75.69 3,874 +0.77(+1.02%)
Feb 21, 2024 74.71 74.98 74.66 74.92 2,489 -0.52(-0.68%)
Feb 20, 2024 74.59 75.87 74.59 75.44 2,925 -0.79(-1.04%)
Feb 16, 2024 77.06 77.06 76.23 76.23 1,452 -1.64(-2.11%)
Feb 15, 2024 77.48 78.05 77.44 77.87 1,596 +0.75(+0.98%)
Feb 14, 2024 76.77 77.18 76.36 77.12 22,850 +1.53(+2.02%)
Feb 13, 2024 76.69 76.69 75.38 75.59 5,530 -3.56(-4.50%)
Feb 12, 2024 78.19 79.46 78.19 79.15 5,566 +1.82(+2.35%)
Feb 09, 2024 77.23 77.38 76.44 77.33 3,154 +1.17(+1.54%)
Feb 08, 2024 75.99 76.65 75.99 76.16 3,765 -0.63(-0.82%)
Feb 07, 2024 77.99 77.99 76.79 76.79 912 -0.64(-0.82%)
Feb 06, 2024 75.95 77.90 75.95 77.43 8,654 +0.49(+0.64%)
Feb 05, 2024 77.01 77.06 76.73 76.94 4,795 -1.07(-1.38%)
Feb 02, 2024 78.94 78.94 77.33 78.01 3,109 +0.21(+0.27%)
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.