XTL Historical Prices | SPDR S&P Telecom ETF Stock

Dow

0.06% Nasdaq

0.01%

SPDR S&P Telecom (XTL)

-NYSEArca

47.93 0.09(0.18%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	46.75	47.85	46.75	47.84	1,900	47.84
May 22, 2013	48.25	48.90	48.00	48.00	2,300	48.00
May 21, 2013	48.85	48.93	48.78	48.93	4,200	48.93
May 20, 2013	48.81	48.87	48.61	48.61	5,000	48.61
May 17, 2013	48.71	48.87	48.71	48.80	3,800	48.80
May 16, 2013	49.99	49.99	45.80	48.57	3,800	48.57
May 15, 2013	47.88	48.00	47.88	47.98	800	47.98
May 14, 2013	47.76	47.86	47.50	47.69	4,300	47.69
May 13, 2013	47.35	47.53	47.26	47.26	7,100	47.26
May 10, 2013	47.15	47.49	47.12	47.40	22,400	47.40
May 9, 2013	47.01	47.01	47.01	47.01	100	47.01
May 8, 2013	46.85	46.85	46.85	46.85	0	46.85
May 7, 2013	46.80	46.94	46.78	46.85	1,500	46.85
May 6, 2013	47.00	47.02	46.99	47.02	900	47.02
May 3, 2013	46.65	46.65	46.65	46.65	100	46.65
May 2, 2013	46.01	46.25	46.01	46.25	600	46.25
May 1, 2013	46.39	46.46	46.22	46.22	300	46.22
Apr 30, 2013	46.91	46.91	46.91	46.91	400	46.91
Apr 29, 2013	46.84	46.84	46.74	46.77	400	46.77
Apr 26, 2013	46.26	46.40	46.26	46.39	500	46.39
Apr 25, 2013	46.45	46.77	46.45	46.77	1,600	46.77
Apr 24, 2013	45.75	45.75	45.75	45.75	100	45.75
Apr 23, 2013	46.01	46.46	45.99	46.46	5,500	46.46
Apr 22, 2013	45.20	45.62	44.88	45.62	15,200	45.62
Apr 19, 2013	45.38	45.38	45.38	45.38	100	45.38
Apr 18, 2013	46.83	46.83	45.17	45.17	1,600	45.17
Apr 17, 2013	45.23	45.23	45.06	45.06	300	45.06
Apr 16, 2013	46.05	46.05	46.05	46.05	100	46.05
Apr 15, 2013	46.63	46.63	46.63	46.63	1,000	46.63
Apr 12, 2013	44.29	46.94	44.29	46.94	500	46.94
Apr 11, 2013	46.31	46.31	46.31	46.31	0	46.31
Apr 10, 2013	45.91	46.31	45.91	46.31	1,000	46.31
Apr 9, 2013	45.31	45.31	45.31	45.31	100	45.31
Apr 8, 2013	45.05	45.14	45.05	45.14	400	45.14
Apr 5, 2013	44.63	44.63	44.04	44.57	2,500	44.57
Apr 4, 2013	48.38	48.38	45.00	45.00	900	45.00
Apr 3, 2013	45.37	45.37	45.02	45.10	1,100	45.10
Apr 2, 2013	44.73	45.38	44.73	45.38	200	45.38
Apr 1, 2013	45.75	45.75	45.75	45.75	0	45.75
Mar 28, 2013	45.65	45.75	45.59	45.75	500	45.75
Mar 27, 2013	45.55	45.55	45.55	45.55	0	45.55
Mar 26, 2013	45.55	45.55	45.55	45.55	1,000	45.55
Mar 25, 2013	45.36	45.36	45.36	45.36	100	45.36
Mar 22, 2013	45.62	45.69	45.59	45.63	2,300	45.63
Mar 21, 2013	45.73	45.73	45.63	45.63	600	45.63
Mar 20, 2013	46.59	46.59	46.17	46.26	300	46.26
Mar 19, 2013	45.87	45.87	45.87	45.87	300	45.87
Mar 18, 2013	46.39	46.39	46.39	46.39	0	46.39
Mar 15, 2013	46.39	46.39	46.39	46.39	0	46.39
Mar 14, 2013	46.39	46.40	46.39	46.39	400	46.39
Mar 13, 2013	46.21	46.21	46.21	46.21	100	46.21
Mar 12, 2013	46.21	46.21	46.21	46.21	0	46.21
Mar 11, 2013	46.21	46.21	46.21	46.21	0	46.21
Mar 8, 2013	46.21	46.21	46.21	46.21	0	46.21
Mar 7, 2013	46.26	46.26	46.19	46.21	4,400	46.21
Mar 6, 2013	45.57	45.65	45.57	45.63	1,300	45.63
Mar 5, 2013	45.75	45.75	45.15	45.50	1,000	45.50
Mar 4, 2013	45.06	45.16	45.05	45.16	2,500	45.16
Mar 1, 2013	45.28	45.28	45.28	45.28	0	45.28
Feb 28, 2013	45.49	45.49	45.28	45.28	200	45.28
Feb 27, 2013	45.55	45.55	45.55	45.55	0	45.55
Feb 26, 2013	45.55	45.55	45.55	45.55	200	45.55
Feb 25, 2013	46.23	46.25	46.00	46.00	600	46.00
Feb 22, 2013	45.73	45.73	45.73	45.73	0	45.73
Feb 21, 2013	46.00	46.00	45.66	45.73	1,000	45.73
Feb 20, 2013	46.86	46.86	46.44	46.44	400	46.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XTL

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Telecom (XTL)