XTL Historical Prices
State Street SPDR S&P Telecom ETF · daily open, high, low, close & volume
Trading days
249
Period high
247.62
Period low
131.25
Period change
+32.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 186.38 | 186.40 | 181.72 | 183.57 | -1.58% | 27,323 |
| Nov 12, 2026 | 184.22 | 189.15 | 184.22 | 186.51 | -1.19% | 35,106 |
| Nov 11, 2026 | 188.60 | 190.61 | 186.28 | 188.76 | +2.35% | 43,703 |
| Nov 10, 2026 | 182.74 | 185.78 | 182.41 | 184.43 | -0.25% | 32,668 |
| Nov 9, 2026 | 176.76 | 185.27 | 176.76 | 184.89 | +5.37% | 34,457 |
| Nov 6, 2026 | 173.32 | 176.15 | 173.32 | 175.47 | +3.44% | 34,322 |
| Nov 5, 2026 | 179.77 | 179.77 | 168.84 | 169.63 | -7.84% | 245,476 |
| Nov 4, 2026 | 186.13 | 187.91 | 183.22 | 184.07 | -0.37% | 25,669 |
| Nov 3, 2026 | 185.87 | 187.37 | 184.75 | 184.75 | +0.19% | 32,180 |
| Nov 2, 2026 | 190.02 | 190.10 | 184.14 | 184.40 | -2.63% | 49,921 |
| Oct 30, 2026 | 191.66 | 191.66 | 187.39 | 189.39 | -3.32% | 21,508 |
| Oct 29, 2026 | 194.76 | 197.14 | 194.76 | 195.89 | +0.37% | 8,375 |
| Oct 28, 2026 | 194.88 | 195.37 | 192.27 | 195.17 | +0.74% | 50,502 |
| Oct 27, 2026 | 188.98 | 194.16 | 188.98 | 193.73 | +2.99% | 23,504 |
| Oct 26, 2026 | 185.84 | 189.81 | 185.40 | 188.10 | +1.31% | 64,815 |
| Oct 23, 2026 | 183.43 | 186.20 | 183.43 | 185.66 | +0.36% | 24,690 |
| Oct 22, 2026 | 186.83 | 186.94 | 183.71 | 185.00 | -2.64% | 50,891 |
| Oct 21, 2026 | 190.96 | 191.63 | 189.43 | 190.02 | +0.30% | 47,114 |
| Oct 20, 2026 | 186.24 | 190.53 | 185.68 | 189.46 | +0.80% | 44,716 |
| Oct 19, 2026 | 189.34 | 190.35 | 187.70 | 187.95 | +0.48% | 39,548 |
| Oct 16, 2026 | 192.01 | 192.01 | 186.73 | 187.05 | -2.92% | 28,979 |
| Oct 15, 2026 | 189.31 | 193.11 | 188.14 | 192.68 | +0.20% | 21,721 |
| Oct 14, 2026 | 197.80 | 197.92 | 191.51 | 192.30 | -4.17% | 30,379 |
| Oct 13, 2026 | 200.00 | 200.85 | 197.99 | 200.67 | -0.54% | 52,117 |
| Oct 12, 2026 | 206.56 | 206.56 | 201.37 | 201.76 | -2.23% | 33,052 |
| Oct 9, 2026 | 208.11 | 209.17 | 205.58 | 206.37 | -0.45% | 43,418 |
| Oct 8, 2026 | 210.69 | 211.53 | 206.89 | 207.30 | -2.89% | 33,760 |
| Oct 7, 2026 | 212.47 | 213.85 | 211.88 | 213.48 | -1.01% | 81,630 |
| Oct 6, 2026 | 211.86 | 215.65 | 211.86 | 215.65 | +2.23% | 48,039 |
| Oct 5, 2026 | 210.66 | 211.44 | 209.52 | 210.95 | +0.36% | 74,335 |
| Oct 2, 2026 | 208.64 | 211.65 | 208.35 | 210.19 | +2.07% | 55,135 |
| Oct 1, 2026 | 203.25 | 206.81 | 202.47 | 205.93 | +1.45% | 84,727 |
| Sep 30, 2026 | 202.58 | 204.10 | 202.58 | 202.99 | +0.12% | 48,345 |
| Sep 29, 2026 | 204.18 | 204.93 | 202.33 | 202.75 | -0.03% | 64,492 |
| Sep 28, 2026 | 204.28 | 204.28 | 201.56 | 202.81 | -1.34% | 19,315 |
| Sep 25, 2026 | 205.93 | 207.34 | 205.28 | 205.57 | +0.25% | 12,782 |
| Sep 24, 2026 | 204.14 | 206.38 | 203.88 | 205.06 | -0.25% | 25,666 |
| Sep 23, 2026 | 207.14 | 208.42 | 205.48 | 205.57 | -1.52% | 14,447 |
| Sep 22, 2026 | 208.79 | 210.41 | 207.93 | 208.75 | +0.06% | 16,640 |
| Sep 21, 2026 | 207.06 | 209.12 | 207.06 | 208.63 | +1.53% | 19,125 |
| Sep 18, 2026 | 206.00 | 206.00 | 203.76 | 205.48 | -0.27% | 17,765 |
| Sep 17, 2026 | 209.01 | 209.43 | 205.90 | 206.04 | +0.33% | 24,936 |
| Sep 16, 2026 | 207.39 | 209.02 | 203.56 | 205.36 | -0.41% | 18,019 |
| Sep 15, 2026 | 205.37 | 206.90 | 205.37 | 206.20 | +0.59% | 16,475 |
| Sep 14, 2026 | 205.84 | 207.77 | 205.00 | 205.00 | -2.46% | 16,381 |
| Sep 11, 2026 | 207.70 | 211.28 | 207.70 | 210.17 | +1.91% | 35,727 |
| Sep 10, 2026 | 204.99 | 208.88 | 204.99 | 206.24 | -0.54% | 43,165 |
| Sep 9, 2026 | 209.80 | 210.46 | 207.22 | 207.36 | -1.60% | 28,290 |
| Sep 8, 2026 | 209.06 | 211.85 | 208.52 | 210.74 | +1.09% | 26,235 |
| Sep 4, 2026 | 208.54 | 210.23 | 208.35 | 208.46 | +0.06% | 15,599 |
| Sep 3, 2026 | 208.49 | 209.03 | 207.20 | 208.34 | -0.16% | 60,569 |
| Sep 2, 2026 | 206.46 | 209.19 | 206.46 | 208.68 | -0.68% | 135,646 |
| Aug 31, 2026 | 209.28 | 210.13 | 209.26 | 210.10 | +0.13% | 31,377 |
| Aug 28, 2026 | 214.32 | 214.32 | 209.82 | 209.82 | -2.02% | 18,370 |
| Aug 27, 2026 | 214.78 | 214.78 | 212.68 | 214.15 | +0.30% | 18,386 |
| Aug 26, 2026 | 211.05 | 213.98 | 211.05 | 213.50 | +0.89% | 34,065 |
| Aug 25, 2026 | 209.89 | 211.65 | 209.31 | 211.61 | +1.60% | 149,323 |
| Aug 24, 2026 | 209.23 | 209.93 | 207.72 | 208.27 | -2.06% | 73,281 |
| Aug 21, 2026 | 212.67 | 212.67 | 209.85 | 212.66 | +0.65% | 447,256 |
| Aug 20, 2026 | 211.92 | 213.23 | 210.32 | 211.29 | -1.15% | 27,529 |
| Aug 19, 2026 | 216.20 | 216.20 | 212.81 | 213.74 | -0.79% | 16,979 |
| Aug 18, 2026 | 217.16 | 217.19 | 214.42 | 215.44 | -2.50% | 22,598 |
| Aug 17, 2026 | 221.70 | 222.18 | 220.86 | 220.96 | -0.23% | 47,424 |
| Aug 14, 2026 | 220.17 | 222.37 | 220.17 | 221.48 | +0.70% | 21,277 |
| Aug 13, 2026 | 220.11 | 222.84 | 219.80 | 219.94 | -0.44% | 21,153 |
| Aug 12, 2026 | 219.69 | 221.65 | 219.00 | 220.92 | +2.03% | 50,328 |
| Aug 11, 2026 | 214.74 | 216.80 | 214.65 | 216.53 | +0.79% | 81,931 |
| Aug 10, 2026 | 216.07 | 216.07 | 213.31 | 214.84 | -0.16% | 18,039 |
| Aug 7, 2026 | 217.85 | 217.85 | 214.46 | 215.19 | +0.18% | 23,075 |
| Aug 6, 2026 | 213.70 | 219.23 | 211.95 | 214.80 | -0.82% | 64,800 |
| Aug 5, 2026 | 221.71 | 221.71 | 215.31 | 216.58 | -2.60% | 63,741 |
| Aug 4, 2026 | 217.59 | 222.91 | 217.59 | 222.35 | +3.98% | 148,512 |
| Aug 3, 2026 | 207.96 | 214.02 | 207.96 | 213.84 | +2.73% | 27,061 |
| Jul 31, 2026 | 207.49 | 208.47 | 204.34 | 208.16 | +1.57% | 235,529 |
| Jul 30, 2026 | 202.21 | 205.13 | 202.21 | 204.95 | +2.85% | 51,009 |
| Jul 29, 2026 | 205.22 | 205.22 | 199.00 | 199.28 | -3.63% | 33,262 |
| Jul 28, 2026 | 206.18 | 207.00 | 202.02 | 206.79 | -0.79% | 56,981 |
| Jul 27, 2026 | 209.01 | 209.51 | 205.54 | 208.44 | +0.43% | 34,826 |
| Jul 24, 2026 | 209.80 | 210.44 | 206.71 | 207.54 | -1.13% | 18,160 |
| Jul 23, 2026 | 211.15 | 214.23 | 209.31 | 209.91 | -1.51% | 59,230 |
| Jul 22, 2026 | 214.12 | 215.57 | 212.68 | 213.13 | -0.85% | 39,285 |
| Jul 21, 2026 | 211.34 | 215.20 | 211.34 | 214.96 | +2.84% | 18,476 |
| Jul 20, 2026 | 209.57 | 212.06 | 209.01 | 209.02 | +0.24% | 17,847 |
| Jul 17, 2026 | 204.49 | 210.24 | 204.31 | 208.52 | +0.45% | 45,317 |
| Jul 16, 2026 | 210.23 | 210.36 | 206.73 | 207.59 | -2.51% | 73,717 |
| Jul 15, 2026 | 217.87 | 217.87 | 210.06 | 212.93 | -2.06% | 37,383 |
| Jul 14, 2026 | 219.03 | 219.66 | 217.11 | 217.41 | +0.53% | 28,041 |
| Jul 13, 2026 | 218.98 | 220.24 | 215.57 | 216.27 | -1.93% | 37,650 |
| Jul 10, 2026 | 220.66 | 220.98 | 219.04 | 220.52 | -0.09% | 24,058 |
| Jul 9, 2026 | 218.44 | 221.46 | 217.58 | 220.72 | +2.23% | 41,432 |
| Jul 8, 2026 | 211.54 | 216.23 | 211.52 | 215.90 | +1.03% | 95,129 |
| Jul 7, 2026 | 216.97 | 218.34 | 213.30 | 213.70 | -2.28% | 42,506 |
| Jul 6, 2026 | 218.01 | 221.89 | 217.85 | 218.68 | +1.13% | 73,625 |
| Jul 2, 2026 | 224.53 | 226.31 | 213.58 | 216.23 | -3.73% | 133,201 |
| Jul 1, 2026 | 225.01 | 227.83 | 224.10 | 224.60 | -1.27% | 126,805 |
| Jun 30, 2026 | 224.00 | 228.00 | 223.65 | 227.49 | +1.15% | 217,514 |
| Jun 29, 2026 | 219.76 | 225.04 | 217.46 | 224.91 | +3.81% | 243,902 |
| Jun 26, 2026 | 212.74 | 217.35 | 212.00 | 216.66 | +0.52% | 94,042 |
| Jun 25, 2026 | 217.40 | 217.77 | 212.29 | 215.54 | +0.07% | 95,519 |
| Jun 24, 2026 | 218.42 | 218.99 | 214.65 | 215.38 | -1.35% | 67,465 |
| Jun 23, 2026 | 215.93 | 220.35 | 215.70 | 218.33 | -1.32% | 62,632 |
| Jun 22, 2026 | 219.09 | 222.75 | 218.29 | 221.24 | +0.30% | 118,768 |
| Jun 18, 2026 | 225.35 | 225.35 | 219.55 | 220.57 | -0.42% | 69,334 |
| Jun 17, 2026 | 224.56 | 225.63 | 221.23 | 221.49 | -1.13% | 118,929 |
| Jun 16, 2026 | 231.27 | 231.39 | 224.00 | 224.03 | -3.13% | 75,941 |
| Jun 15, 2026 | 235.59 | 235.59 | 229.74 | 231.26 | +0.12% | 100,675 |
| Jun 12, 2026 | 231.69 | 234.27 | 228.20 | 230.98 | +0.16% | 69,072 |
| Jun 11, 2026 | 222.59 | 231.09 | 222.41 | 230.60 | +4.42% | 166,800 |
| Jun 10, 2026 | 221.17 | 225.50 | 219.33 | 220.84 | -0.03% | 406,300 |
| Jun 9, 2026 | 232.19 | 232.19 | 215.04 | 220.91 | -3.33% | 160,027 |
| Jun 8, 2026 | 230.45 | 232.78 | 227.14 | 228.53 | +0.88% | 166,927 |
| Jun 5, 2026 | 235.76 | 235.76 | 225.00 | 226.54 | -5.71% | 205,116 |
| Jun 4, 2026 | 233.93 | 241.39 | 231.70 | 240.27 | +0.82% | 95,677 |
| Jun 3, 2026 | 245.96 | 245.96 | 238.22 | 238.31 | -3.76% | 113,379 |
| Jun 2, 2026 | 241.19 | 247.62 | 241.19 | 247.62 | +3.28% | 243,025 |
| Jun 1, 2026 | 236.39 | 240.91 | 235.00 | 239.75 | +0.45% | 144,230 |
| May 29, 2026 | 239.55 | 239.55 | 232.88 | 238.67 | -1.29% | 117,723 |
| May 28, 2026 | 244.55 | 245.15 | 240.46 | 241.79 | -0.78% | 70,047 |
| May 27, 2026 | 240.72 | 244.59 | 237.89 | 243.69 | +1.27% | 74,242 |
| May 26, 2026 | 238.19 | 241.23 | 237.00 | 240.64 | +2.91% | 67,652 |
| May 22, 2026 | 230.82 | 233.97 | 230.30 | 233.84 | +2.31% | 137,874 |
| May 21, 2026 | 223.09 | 228.81 | 222.77 | 228.57 | +1.99% | 59,414 |
| May 20, 2026 | 223.70 | 225.81 | 223.14 | 224.12 | +0.42% | 35,422 |
| May 19, 2026 | 222.17 | 224.17 | 218.30 | 223.18 | -0.45% | 65,806 |
| May 18, 2026 | 228.03 | 228.03 | 221.76 | 224.20 | -0.76% | 100,211 |
| May 15, 2026 | 226.95 | 229.22 | 225.59 | 225.91 | -2.52% | 149,379 |
| May 14, 2026 | 230.07 | 232.59 | 228.50 | 231.76 | +2.10% | 112,128 |
| May 13, 2026 | 226.07 | 229.29 | 223.03 | 226.99 | +1.30% | 35,396 |
| May 12, 2026 | 226.29 | 226.47 | 219.92 | 224.07 | -1.67% | 68,110 |
| May 11, 2026 | 224.39 | 229.44 | 224.39 | 227.87 | +2.24% | 59,292 |
| May 8, 2026 | 222.64 | 223.65 | 220.44 | 222.88 | +0.99% | 88,930 |
| May 7, 2026 | 227.06 | 227.07 | 219.03 | 220.70 | -2.87% | 88,346 |
| May 6, 2026 | 227.60 | 227.64 | 224.49 | 227.21 | -0.14% | 105,889 |
| May 5, 2026 | 227.48 | 228.55 | 226.15 | 227.52 | +0.87% | 71,894 |
| May 4, 2026 | 227.65 | 228.10 | 224.53 | 225.55 | -1.23% | 68,936 |
| May 1, 2026 | 226.37 | 230.00 | 224.28 | 228.37 | +1.22% | 124,559 |
| Apr 30, 2026 | 221.01 | 225.61 | 219.19 | 225.61 | +5.28% | 101,209 |
| Apr 29, 2026 | 212.17 | 214.81 | 211.73 | 214.30 | +1.81% | 155,503 |
| Apr 28, 2026 | 213.27 | 214.60 | 209.21 | 210.50 | -2.35% | 169,955 |
| Apr 27, 2026 | 218.77 | 218.77 | 214.06 | 215.56 | -1.58% | 87,259 |
| Apr 24, 2026 | 218.58 | 220.38 | 216.00 | 219.01 | +0.39% | 104,459 |
| Apr 23, 2026 | 218.59 | 221.28 | 214.74 | 218.17 | -0.36% | 128,513 |
| Apr 22, 2026 | 222.44 | 222.91 | 217.74 | 218.95 | -0.71% | 196,664 |
| Apr 21, 2026 | 223.62 | 224.52 | 219.99 | 220.51 | -0.90% | 106,704 |
| Apr 20, 2026 | 220.11 | 223.12 | 218.90 | 222.51 | +0.73% | 80,559 |
| Apr 17, 2026 | 220.10 | 221.66 | 219.11 | 220.89 | +1.04% | 107,290 |
| Apr 16, 2026 | 210.64 | 218.62 | 210.64 | 218.62 | +3.55% | 148,336 |
| Apr 15, 2026 | 209.89 | 211.13 | 207.00 | 211.13 | +0.96% | 122,598 |
| Apr 14, 2026 | 211.62 | 211.84 | 207.30 | 209.12 | +0.05% | 209,214 |
| Apr 13, 2026 | 205.92 | 209.07 | 204.60 | 209.02 | +0.79% | 144,846 |
| Apr 10, 2026 | 208.90 | 208.90 | 206.00 | 207.39 | +0.15% | 69,683 |
| Apr 9, 2026 | 207.40 | 209.67 | 204.90 | 207.07 | +0.05% | 113,126 |
| Apr 8, 2026 | 208.38 | 208.52 | 203.85 | 206.96 | +3.16% | 189,693 |
| Apr 7, 2026 | 197.50 | 200.67 | 196.26 | 200.63 | +1.56% | 70,843 |
| Apr 6, 2026 | 199.49 | 200.27 | 197.27 | 197.55 | -0.60% | 114,433 |
| Apr 2, 2026 | 187.59 | 198.75 | 187.59 | 198.74 | +4.22% | 109,413 |
| Apr 1, 2026 | 191.15 | 194.15 | 190.32 | 190.70 | +1.40% | 243,725 |
| Mar 31, 2026 | 184.49 | 188.16 | 182.11 | 188.06 | +3.63% | 335,030 |
| Mar 30, 2026 | 189.34 | 189.34 | 180.38 | 181.48 | -3.10% | 165,778 |
| Mar 27, 2026 | 188.99 | 190.37 | 186.70 | 187.28 | -1.26% | 304,348 |
| Mar 26, 2026 | 195.00 | 196.15 | 189.31 | 189.67 | -3.90% | 93,058 |
| Mar 25, 2026 | 196.42 | 199.76 | 196.42 | 197.37 | +1.63% | 92,366 |
| Mar 24, 2026 | 190.90 | 196.50 | 190.75 | 194.20 | +1.65% | 103,545 |
| Mar 23, 2026 | 187.39 | 191.66 | 186.69 | 191.05 | +3.05% | 56,185 |
| Mar 20, 2026 | 194.52 | 194.52 | 183.30 | 185.39 | -4.48% | 115,524 |
| Mar 19, 2026 | 185.65 | 194.82 | 185.50 | 194.08 | +3.17% | 90,383 |
| Mar 18, 2026 | 191.48 | 192.83 | 188.12 | 188.12 | -0.27% | 38,656 |
| Mar 17, 2026 | 186.36 | 189.85 | 185.91 | 188.63 | +1.06% | 25,613 |
| Mar 16, 2026 | 187.66 | 188.51 | 185.33 | 186.66 | +1.15% | 41,606 |
| Mar 13, 2026 | 187.07 | 188.98 | 183.92 | 184.54 | -0.68% | 30,813 |
| Mar 12, 2026 | 188.77 | 189.37 | 184.96 | 185.80 | -2.94% | 46,357 |
| Mar 11, 2026 | 190.74 | 192.46 | 188.78 | 191.43 | +0.15% | 19,950 |
| Mar 10, 2026 | 188.50 | 194.38 | 188.50 | 191.14 | +2.16% | 51,717 |
| Mar 9, 2026 | 180.62 | 187.40 | 179.35 | 187.09 | +2.55% | 37,396 |
| Mar 6, 2026 | 184.02 | 191.12 | 182.13 | 182.44 | -3.36% | 57,550 |
| Mar 5, 2026 | 189.68 | 190.43 | 185.50 | 188.79 | -1.99% | 25,007 |
| Mar 4, 2026 | 190.63 | 193.17 | 188.70 | 192.62 | +2.65% | 71,868 |
| Mar 3, 2026 | 186.62 | 189.22 | 182.68 | 187.64 | -2.50% | 30,097 |
| Mar 2, 2026 | 187.23 | 193.05 | 186.97 | 192.46 | +4.58% | 26,906 |
| Feb 27, 2026 | 180.16 | 184.02 | 179.83 | 184.02 | +3.45% | 18,302 |
| Feb 26, 2026 | 181.99 | 182.25 | 177.12 | 177.89 | -2.03% | 22,781 |
| Feb 25, 2026 | 181.76 | 183.49 | 181.54 | 181.58 | +0.59% | 31,200 |
| Feb 24, 2026 | 177.17 | 180.68 | 177.16 | 180.52 | +1.71% | 22,997 |
| Feb 23, 2026 | 177.55 | 178.38 | 176.39 | 177.49 | -0.69% | 34,617 |
| Feb 20, 2026 | 177.50 | 180.76 | 177.21 | 178.73 | +0.20% | 12,045 |
| Feb 19, 2026 | 176.08 | 178.37 | 176.08 | 178.37 | +1.25% | 14,263 |
| Feb 18, 2026 | 176.58 | 177.63 | 174.94 | 176.17 | +0.03% | 9,941 |
| Feb 17, 2026 | 174.41 | 177.86 | 172.69 | 176.12 | +0.15% | 26,336 |
| Feb 13, 2026 | 172.84 | 176.61 | 172.75 | 175.85 | +2.17% | 7,713 |
| Feb 12, 2026 | 174.42 | 174.42 | 171.55 | 172.11 | -1.27% | 9,622 |
| Feb 11, 2026 | 176.47 | 176.53 | 172.66 | 174.33 | -0.32% | 18,733 |
| Feb 10, 2026 | 175.69 | 176.93 | 174.90 | 174.90 | -0.39% | 29,731 |
| Feb 9, 2026 | 170.40 | 176.83 | 169.88 | 175.59 | +3.04% | 33,936 |
| Feb 6, 2026 | 165.06 | 170.46 | 165.06 | 170.41 | +5.96% | 9,784 |
| Feb 5, 2026 | 161.40 | 163.69 | 160.60 | 160.82 | -2.18% | 16,476 |
| Feb 4, 2026 | 169.70 | 169.83 | 161.67 | 164.41 | -3.26% | 44,560 |
| Feb 3, 2026 | 169.57 | 171.10 | 166.09 | 169.95 | +1.52% | 23,493 |
| Feb 2, 2026 | 164.82 | 170.00 | 164.82 | 167.41 | +1.09% | 17,913 |
| Jan 30, 2026 | 170.94 | 170.94 | 165.02 | 165.61 | -0.39% | 14,234 |
| Jan 29, 2026 | 168.98 | 168.98 | 163.16 | 166.25 | -1.01% | 10,588 |
| Jan 28, 2026 | 165.72 | 168.88 | 165.65 | 167.94 | +2.38% | 10,994 |
| Jan 27, 2026 | 160.88 | 164.26 | 160.55 | 164.04 | +2.49% | 21,292 |
| Jan 26, 2026 | 161.30 | 161.30 | 160.05 | 160.05 | -0.60% | 15,687 |
| Jan 23, 2026 | 161.47 | 162.73 | 161.01 | 161.01 | -1.95% | 8,621 |
| Jan 22, 2026 | 164.46 | 165.10 | 163.94 | 164.21 | +2.57% | 10,033 |
| Jan 21, 2026 | 161.79 | 161.79 | 159.76 | 160.09 | +0.01% | 9,642 |
| Jan 20, 2026 | 160.33 | 163.07 | 159.78 | 160.08 | -0.85% | 15,524 |
| Jan 16, 2026 | 163.19 | 163.88 | 161.03 | 161.46 | -0.38% | 21,195 |
| Jan 15, 2026 | 161.53 | 164.00 | 161.53 | 162.07 | +1.03% | 12,542 |
| Jan 14, 2026 | 158.78 | 160.41 | 158.28 | 160.41 | -0.10% | 18,340 |
| Jan 13, 2026 | 159.95 | 161.55 | 159.85 | 160.57 | +0.96% | 9,910 |
| Jan 12, 2026 | 157.11 | 159.17 | 157.11 | 159.05 | +0.65% | 25,996 |
| Jan 9, 2026 | 156.34 | 158.21 | 156.23 | 158.02 | +1.07% | 12,033 |
| Jan 8, 2026 | 158.44 | 159.73 | 156.24 | 156.35 | -0.99% | 66,745 |
| Jan 7, 2026 | 160.48 | 160.48 | 157.91 | 157.91 | -2.33% | 16,864 |
| Jan 6, 2026 | 157.55 | 161.68 | 156.30 | 161.68 | +2.63% | 52,611 |
| Jan 5, 2026 | 157.90 | 157.98 | 155.52 | 157.54 | +0.69% | 29,813 |
| Jan 2, 2026 | 155.16 | 156.46 | 153.99 | 156.46 | +2.11% | 11,288 |
| Dec 31, 2025 | 154.19 | 154.91 | 153.22 | 153.22 | -0.56% | 48,367 |
| Dec 30, 2025 | 153.03 | 154.75 | 152.96 | 154.08 | +0.63% | 16,127 |
| Dec 29, 2025 | 152.75 | 154.19 | 152.75 | 153.11 | -0.68% | 6,573 |
| Dec 26, 2025 | 155.73 | 156.37 | 153.69 | 154.16 | -0.89% | 12,447 |
| Dec 24, 2025 | 156.50 | 156.50 | 155.27 | 155.55 | -0.32% | 9,468 |
| Dec 23, 2025 | 156.07 | 156.54 | 155.59 | 156.05 | -0.54% | 12,826 |
| Dec 22, 2025 | 154.07 | 156.89 | 154.07 | 156.89 | +2.84% | 23,000 |
| Dec 19, 2025 | 148.17 | 152.74 | 148.17 | 152.56 | +3.93% | 30,802 |
| Dec 18, 2025 | 147.06 | 147.46 | 145.76 | 146.79 | +2.01% | 11,199 |
| Dec 17, 2025 | 149.00 | 149.52 | 143.83 | 143.90 | -3.24% | 26,301 |
| Dec 16, 2025 | 148.35 | 149.00 | 147.01 | 148.72 | -0.47% | 15,840 |
| Dec 15, 2025 | 150.65 | 151.78 | 149.42 | 149.42 | -2.33% | 23,028 |
| Dec 12, 2025 | 159.36 | 159.36 | 152.98 | 152.98 | -4.25% | 14,349 |
| Dec 11, 2025 | 156.93 | 160.08 | 155.03 | 159.77 | +2.06% | 15,043 |
| Dec 10, 2025 | 153.02 | 158.00 | 153.02 | 156.54 | +1.99% | 15,090 |
| Dec 9, 2025 | 152.07 | 153.92 | 152.07 | 153.48 | +0.64% | 8,200 |
| Dec 8, 2025 | 152.74 | 153.79 | 151.35 | 152.51 | +0.99% | 14,333 |
| Dec 5, 2025 | 150.00 | 151.67 | 149.79 | 151.02 | +0.66% | 12,984 |
| Dec 4, 2025 | 148.39 | 150.27 | 148.39 | 150.03 | +1.58% | 15,366 |
| Dec 3, 2025 | 146.57 | 147.69 | 144.40 | 147.69 | +1.25% | 8,045 |
| Dec 2, 2025 | 145.61 | 146.71 | 145.03 | 145.87 | +1.15% | 6,277 |
| Dec 1, 2025 | 144.52 | 144.91 | 143.85 | 144.21 | -1.50% | 11,185 |
| Nov 28, 2025 | 145.72 | 146.65 | 145.20 | 146.41 | +0.47% | 4,910 |
| Nov 26, 2025 | 143.90 | 146.59 | 143.90 | 145.72 | +1.48% | 26,756 |
| Nov 25, 2025 | 141.41 | 143.76 | 140.79 | 143.60 | +1.26% | 26,237 |
| Nov 24, 2025 | 140.00 | 141.88 | 139.74 | 141.81 | +4.71% | 4,958 |
| Nov 21, 2025 | 133.67 | 136.09 | 131.25 | 135.44 | +2.12% | 33,693 |
| Nov 20, 2025 | 143.16 | 143.16 | 132.56 | 132.63 | -4.64% | 25,082 |
| Nov 19, 2025 | 140.52 | 141.73 | 138.47 | 139.08 | +0.01% | 10,044 |
| Nov 18, 2025 | 136.86 | 139.93 | 136.54 | 139.07 | +0.67% | 10,163 |
| Nov 17, 2025 | 140.82 | 142.28 | 138.04 | 138.14 | -2.27% | 12,048 |
Daily open, high, low, close and volume for State Street SPDR S&P Telecom ETF (XTL). Showing 249 trading days. Unadjusted prices.