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

96.60 USD +0.28 (+0.29%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 95.82 96.32 95.61 96.32 2,656 +0.50(+0.52%)
Apr 12, 2021 96.77 96.77 95.75 95.82 2,005 -0.77(-0.80%)
Apr 09, 2021 96.27 96.59 96.10 96.59 2,700 +0.22(+0.23%)
Apr 08, 2021 95.70 96.37 95.53 96.37 2,928 +1.95(+2.06%)
Apr 07, 2021 95.00 95.00 94.38 94.43 2,135 -0.60(-0.63%)
Apr 06, 2021 95.89 95.89 94.68 95.02 5,658 -0.75(-0.78%)
Apr 05, 2021 96.05 96.05 95.62 95.77 2,377 +0.96(+1.02%)
Apr 01, 2021 94.44 94.93 94.44 94.81 15,700 +0.91(+0.97%)
Mar 31, 2021 93.44 94.38 93.44 93.89 2,159 +0.92(+0.99%)
Mar 30, 2021 92.02 92.97 92.02 92.97 3,265 +0.28(+0.30%)
Mar 29, 2021 94.23 95.36 92.14 92.69 1,406,935 -2.23(-2.34%)
Mar 26, 2021 93.79 94.92 93.27 94.92 4,600 +1.97(+2.11%)
Mar 25, 2021 90.84 92.95 90.84 92.95 3,879 +2.22(+2.45%)
Mar 24, 2021 93.66 93.83 90.73 90.73 5,816 -2.72(-2.91%)
Mar 23, 2021 95.67 95.89 93.22 93.45 18,086 -2.96(-3.07%)
Mar 22, 2021 96.37 96.52 96.35 96.40 8,889 +0.21(+0.22%)
Mar 19, 2021 95.51 96.42 95.51 96.19 5,000 +0.34(+0.36%)
Mar 18, 2021 97.56 98.17 95.85 95.85 7,503 -2.58(-2.63%)
Mar 17, 2021 97.10 98.43 96.51 98.43 5,177 +0.41(+0.42%)
Mar 16, 2021 98.22 98.73 98.00 98.03 6,061 -0.38(-0.39%)
Mar 15, 2021 98.20 98.50 97.70 98.41 10,420 +0.94(+0.97%)
Mar 12, 2021 96.60 97.46 96.14 97.46 21,200 +0.94(+0.98%)
Mar 11, 2021 98.31 98.31 96.22 96.52 10,534 +0.98(+1.03%)
Mar 10, 2021 95.89 96.00 95.14 95.54 14,056 +1.13(+1.20%)
Mar 09, 2021 94.02 95.19 93.23 94.41 19,528 +2.18(+2.36%)
Mar 08, 2021 90.00 93.87 90.00 92.23 1,571,116 +1.47(+1.62%)
Mar 05, 2021 90.22 90.89 87.56 90.76 8,900 +1.18(+1.32%)
Mar 04, 2021 91.48 92.24 88.56 89.58 6,853 -2.53(-2.75%)
Mar 03, 2021 93.62 93.62 92.11 92.11 2,295 -0.99(-1.06%)
Mar 02, 2021 95.60 95.60 93.10 93.10 5,694 -2.23(-2.34%)
Mar 01, 2021 94.09 95.48 94.08 95.34 14,459 +2.85(+3.08%)
Feb 26, 2021 92.66 93.49 92.49 92.49 4,100 -0.70(-0.75%)
Feb 25, 2021 95.42 95.42 92.58 93.19 5,794 -1.77(-1.86%)
Feb 24, 2021 94.27 94.96 93.68 94.96 3,470 +1.16(+1.23%)
Feb 23, 2021 93.00 94.39 90.72 93.80 21,300 -0.69(-0.73%)
Feb 22, 2021 95.65 95.80 94.34 94.49 7,618 -2.12(-2.19%)
Feb 19, 2021 96.55 97.19 96.46 96.61 6,800 +0.44(+0.45%)
Feb 18, 2021 96.78 96.83 95.96 96.17 6,508 -1.69(-1.73%)
Feb 17, 2021 99.29 99.29 96.12 97.86 8,429 -1.54(-1.55%)
Feb 16, 2021 100.46 100.46 99.03 99.40 13,882 -0.16(-0.16%)
Feb 12, 2021 99.18 99.74 98.26 99.56 6,900 +0.92(+0.94%)
Feb 11, 2021 98.83 98.91 97.42 98.64 18,942 -0.23(-0.23%)
Feb 10, 2021 100.12 100.32 98.87 98.87 8,648 -0.20(-0.20%)
Feb 09, 2021 98.51 99.45 98.19 99.07 6,756 +0.05(+0.05%)
Feb 08, 2021 100.66 100.66 98.30 99.02 10,459 +1.78(+1.83%)
Feb 05, 2021 95.98 97.27 95.98 97.23 8,000 +1.87(+1.96%)
Feb 04, 2021 94.63 95.36 94.63 95.36 5,231 +1.23(+1.30%)
Feb 03, 2021 94.02 94.33 93.10 94.14 3,232 +0.99(+1.06%)
Feb 02, 2021 96.80 97.75 92.97 93.15 12,406 -0.59(-0.63%)
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.