XTL - SPDR S&P Telecom ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201769.3269.7569.3269.5869.5816,100
Nov 21, 201768.4669.3468.4668.9468.948,000
Nov 20, 201767.7868.5067.7868.4668.465,900
Nov 17, 201767.9967.9967.6667.8067.8024,800
Nov 16, 201766.7567.3766.7567.2967.2913,500
Nov 15, 201765.2565.8965.2565.8965.8913,300
Nov 14, 201765.8465.8465.4065.4065.401,400
Nov 13, 201765.7165.8565.4465.8565.8529,900
Nov 10, 201765.4665.9365.4665.6865.6816,100
Nov 09, 201765.6265.7265.1065.3465.348,800
Nov 08, 201765.9166.5965.6066.5966.5983,700
Nov 07, 201766.0966.2265.8865.9465.944,100
Nov 06, 201766.1566.4165.8966.3666.368,600
Nov 03, 201766.7666.7666.1566.1566.153,800
Nov 02, 201768.1468.1466.4166.5566.553,200
Nov 01, 201769.3669.3668.0268.4168.4119,500
Oct 31, 201768.9469.1768.7369.1669.168,000
Oct 30, 201768.9068.9868.1468.5568.5517,500
Oct 27, 201768.9069.1768.8068.9768.972,100
Oct 26, 201768.8569.2468.8568.9568.959,200
Oct 25, 201769.1269.2268.8068.8568.851,400
Oct 24, 201769.5769.7569.5269.5269.521,200
Oct 23, 201769.5069.6669.2069.2769.278,300
Oct 20, 201769.4769.7069.4769.6269.621,000
Oct 19, 201768.7769.1268.7569.0269.0231,200
Oct 18, 201768.9569.2968.8269.2469.248,100
Oct 17, 201769.3369.4669.1569.1569.155,900
Oct 16, 201770.2970.2969.3169.3869.382,400
Oct 13, 201770.3570.3569.9769.9769.972,000
Oct 12, 201770.3470.6269.9870.4870.486,700
Oct 11, 201770.9070.9070.7670.7670.761,300
Oct 10, 201770.9070.9570.8970.8970.89800
Oct 09, 201771.0071.1170.7470.8070.805,400
Oct 06, 201770.9171.1770.8371.0571.053,500
Oct 05, 201771.2471.2470.9971.0271.021,800
Oct 04, 201771.5371.5671.2571.2971.294,100
Oct 03, 201770.7571.3170.6571.1871.188,100
Oct 02, 201769.9370.7569.9370.7570.7518,300
Sep 29, 201769.7569.7569.5669.7369.732,600
Sep 28, 201769.7369.7369.4769.6069.603,100
Sep 27, 201769.2070.0269.1670.0270.024,500
Sep 26, 201769.1969.1968.9468.9468.941,100
Sep 25, 201769.3469.3468.6368.7968.791,600
Sep 22, 201769.1869.3669.1569.3169.314,600
Sep 21, 201768.8769.1168.7868.7868.782,200
Sep 20, 201769.4869.4868.8969.0669.062,700
Sep 19, 201769.6969.7969.2369.4869.486,800
Sep 18, 201769.0569.4869.0569.2269.2212,800
Sep 15, 201768.1768.6168.1768.6168.6170,500
Sep 15, 20170.38 Dividend
Sep 14, 201769.0769.0768.3768.4668.081,600
Sep 13, 201768.6769.0368.6768.8168.433,900
Sep 12, 201768.8668.9768.7868.9168.534,800
Sep 11, 201767.9068.4267.9068.2967.911,700
Sep 08, 201768.4468.5367.7167.8767.495,200
Sep 07, 201769.0469.0468.4668.4668.081,000
Sep 06, 201770.0270.0269.2269.3568.9711,800
Sep 05, 201770.3570.3569.7269.9169.523,200
Sep 01, 201770.4670.4970.4670.4670.071,400
Aug 31, 201770.3570.4770.1270.2769.88203,100
Aug 30, 201770.0570.5070.0570.3769.983,900
Aug 29, 201769.5970.2669.5970.2569.8615,900
Aug 28, 201770.1070.2469.9770.0969.7027,300
Aug 25, 201770.1570.3370.1170.3369.944,500
Aug 24, 201770.1570.3069.9570.1669.773,100
Aug 23, 201768.5969.4468.5969.4469.0525,200
Aug 22, 201768.7069.1768.6969.1768.792,200
Aug 21, 201768.4768.7268.0068.1667.7810,200
Aug 18, 201768.5768.9968.5068.7268.346,500
Aug 17, 201770.0670.0669.0869.3368.956,200
Aug 16, 201769.8270.4669.8270.2569.8612,000
Aug 15, 201770.5370.5370.0670.1969.802,300
Aug 14, 201770.3770.6470.3270.5370.141,900
Aug 11, 201769.3469.5769.1569.5769.181,400
Aug 10, 201769.3569.6068.8768.8768.493,300
Aug 09, 201771.3571.3570.3270.3269.933,900
Aug 08, 201771.6671.7171.3871.3870.982,400
Aug 07, 201770.8371.5270.8371.1370.7435,900
Aug 04, 201771.3771.3770.7570.7570.363,100
Aug 03, 201771.9472.3971.4471.4671.066,800
Aug 02, 201772.4872.4871.6171.9571.5513,400
Aug 01, 201771.9472.8171.9472.8172.4114,300
Jul 31, 201772.1172.1171.7471.8671.4626,100
Jul 28, 201772.7272.7272.2072.2371.831,600
Jul 27, 201773.6873.6872.4772.9572.555,100
Jul 26, 201773.2073.2072.8272.9772.561,100
Jul 25, 201773.0573.4172.5373.2072.7924,500
Jul 24, 201772.4072.7372.1072.5472.143,300
Jul 21, 201772.2772.3672.0072.3071.908,900
Jul 20, 201772.0272.4172.0272.1771.7711,100
Jul 19, 201770.6971.9770.6971.9471.543,500
Jul 18, 201770.6970.9670.6970.7970.403,800
Jul 17, 201771.0371.0970.8271.0070.612,300
Jul 14, 201770.6770.9970.6770.9770.582,300
Jul 13, 201770.5170.9170.4970.7370.3414,200
Jul 12, 201771.0071.0070.5970.7570.3614,400
Jul 11, 201770.3970.5970.3670.4270.039,200
Jul 10, 201770.4570.9670.3870.9670.572,100
Jul 07, 201769.9370.5569.6170.5070.11102,700
Jul 06, 201769.9669.9769.5769.5769.1818,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...