XTL - SPDR S&P Telecom ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201966.8167.0766.8066.9866.981,900
Oct 17, 201966.6966.9866.6966.9866.981,900
Oct 16, 201966.2666.3966.1266.2166.216,700
Oct 15, 201965.9266.5365.9266.2066.204,400
Oct 14, 201965.3765.5465.3765.4065.401,900
Oct 11, 201965.4066.2865.4065.8465.845,100
Oct 10, 201963.2664.8363.2664.7564.7514,100
Oct 09, 201964.8864.9464.7864.7964.7953,300
Oct 08, 201964.2464.6964.2464.3664.361,300
Oct 07, 201964.7965.5364.7965.3765.375,600
Oct 04, 201964.7165.1764.5565.1765.174,200
Oct 03, 201963.4464.5763.4064.4264.422,800
Oct 02, 201964.3664.7964.1064.4964.493,600
Oct 01, 201966.3966.3965.4165.4765.472,700
Sep 30, 201967.1367.3766.9367.1367.133,900
Sep 27, 201967.1167.1166.6566.9266.923,100
Sep 26, 201967.6167.6167.2367.4467.442,700
Sep 25, 201967.0668.2567.0668.2068.2013,500
Sep 24, 201968.5368.5367.1267.2567.255,400
Sep 23, 201968.1668.5767.9768.3668.364,800
Sep 23, 20190.135 Dividend
Sep 20, 201968.9268.9768.2968.5068.362,500
Sep 19, 201969.1069.1068.3668.4768.341,900
Sep 18, 201968.9468.9468.3068.7168.576,700
Sep 17, 201969.8569.8568.9469.1368.992,600
Sep 16, 201969.6069.8769.1469.8669.724,800
Sep 13, 201970.2670.3769.7169.7169.571,700
Sep 12, 201970.8870.8870.2370.5570.411,400
Sep 11, 201969.2170.4868.8570.4870.3419,500
Sep 10, 201967.8968.8467.8968.8468.701,800
Sep 09, 201968.0668.0667.7567.9167.78700
Sep 06, 201967.7368.1067.7367.9167.784,600
Sep 05, 201967.8167.8167.6967.7267.592,700
Sep 04, 201966.7766.8666.5866.6766.549,200
Sep 03, 201966.4066.4065.9266.1766.042,800
Aug 30, 201967.0567.0666.6766.8766.747,600
Aug 29, 201966.3266.9766.3266.8766.742,100
Aug 28, 201964.6365.6264.6365.6265.496,700
Aug 27, 201965.6365.6364.7564.9364.802,600
Aug 26, 201965.0465.6465.0465.6365.501,500
Aug 23, 201965.4865.4864.8664.8664.739,800
Aug 22, 201966.9466.9466.8866.8866.75900
Aug 21, 201966.6466.7966.5766.7266.596,100
Aug 20, 201966.3566.5966.0666.0665.933,400
Aug 19, 201966.8666.9966.4466.7366.606,500
Aug 16, 201964.9265.7364.9265.7165.581,100
Aug 15, 201965.0065.0064.4464.6164.482,100
Aug 14, 201966.3466.3465.3665.4865.355,800
Aug 13, 201967.4567.4567.2767.2767.142,700
Aug 12, 201966.5566.5566.2266.2466.113,200
Aug 09, 201967.1467.1466.6766.7966.664,600
Aug 08, 201967.0667.8767.0667.8167.683,500
Aug 07, 201966.3366.7865.8366.6366.508,100
Aug 06, 201966.8767.1766.4367.1767.0432,100
Aug 05, 201966.6666.6665.6766.3066.17103,000
Aug 02, 201969.9969.9967.6068.0567.924,200
Aug 01, 201971.4271.7870.0770.0969.952,900
Jul 31, 201972.1072.3670.8871.1671.027,000
Jul 30, 201972.3272.3271.8071.8771.733,200
Jul 29, 201972.4472.4471.9272.2572.112,100
Jul 26, 201971.7372.4471.7372.4072.261,200
Jul 25, 201972.7972.7971.1771.1771.039,700
Jul 24, 201970.6671.5270.6671.5171.371,600
Jul 23, 201970.1570.6269.8370.6270.481,800
Jul 22, 201970.4670.4669.8369.8569.712,100
Jul 19, 201970.5570.5970.1570.1570.011,400
Jul 18, 201970.7470.7469.8970.4470.301,800
Jul 17, 201970.8370.8770.7570.7570.611,900
Jul 16, 201970.5270.8370.5270.8370.691,700
Jul 15, 201970.9470.9470.4170.6070.465,700
Jul 12, 201970.6070.8170.6070.7570.612,800
Jul 11, 201970.3170.3169.8770.1369.994,400
Jul 10, 201969.9070.4269.9070.1670.027,100
Jul 09, 201969.1669.8969.1669.8969.755,300
Jul 08, 201969.2469.2468.6268.6468.507,800
Jul 05, 201969.1669.5669.1669.5469.404,000
Jul 03, 201968.9069.3068.9069.3069.161,100
Jul 02, 201968.3768.7868.3768.7068.563,800
Jul 01, 201969.0069.0068.3968.4668.333,700
Jun 28, 201967.3667.7567.3667.6967.563,400
Jun 27, 201966.5867.1366.5867.1367.004,500
Jun 26, 201966.9367.0866.2966.2966.1612,900
Jun 25, 201967.4167.5966.4966.5166.388,100
Jun 24, 201968.2568.2567.5767.5767.447,100
Jun 24, 20190.204 Dividend
Jun 21, 201968.9868.9868.1768.2567.9115,900
Jun 20, 201969.8369.8368.8869.2168.8796,200
Jun 19, 201969.0069.0068.5668.9268.587,600
Jun 18, 201968.1669.1668.1668.8568.517,000
Jun 17, 201967.7067.8267.5167.5167.182,900
Jun 14, 201968.0068.0067.2767.4567.122,700
Jun 13, 201968.1568.2667.8968.1567.813,600
Jun 12, 201968.2168.2167.7467.7767.431,600
Jun 11, 201968.7468.7467.9668.0967.758,800
Jun 10, 201968.4568.8368.1968.1967.852,200
Jun 07, 201967.7168.1667.7168.0467.701,200
Jun 06, 201967.4567.8767.2667.6867.34214,600
Jun 05, 201967.0767.1466.4867.0666.73218,400
Jun 04, 201966.1466.7665.9566.7666.4397,500
Jun 03, 201965.1665.5965.1165.2864.9618,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...