Get the Stockscreener App
233.84
2.31%
5.27
After Hours:
236.50
2.66
+1.14%
State Street Spdr S P Telecom Etf Stock (XTL) Price History
The historical daily chart and data for State Street Spdr S P Telecom Etf stock (XTL), show that the latest closing stock price as of May 22, 2026, is $233.84.
- State Street Spdr S P Telecom Etf all-time high stock price is $233.97, occurred on May 22, 2026.
- The lowest State Street Spdr S P Telecom Etf stock price recorded was $0.00 on November 13, 2025. Since then, State Street Spdr S P Telecom Etf's stock price has risen over to $233.84 now.
- The 52-week high stock price for XTL is $233.97, representing a 0.06% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for XTL is $101.24, indicating a -56.71% decrease from the current share price, occurred on June 02, 2025.
- The closing price of State Street Spdr S P Telecom Etf (XTL) stock in the beginning of 2025 was $102.26. The stock closed the year at $81.61, a loss of over -20.19% for the year.
The table below shows more information about XTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $234.0 | $230.3 | $3.67 | 137,750.0 | +2.31% |
| May 21, 2026 | $228.8 | $222.8 | $6.03 | 59,328.0 | +1.99% |
| May 20, 2026 | $225.8 | $223.1 | $2.67 | 35,421.0 | +0.42% |
| May 19, 2026 | $224.2 | $218.3 | $5.87 | 65,743.0 | -0.45% |
| May 18, 2026 | $228.0 | $221.8 | $6.27 | 100,192.0 | -0.76% |
| May 15, 2026 | $229.2 | $225.6 | $3.63 | 149,373.0 | -2.52% |
| May 14, 2026 | $232.6 | $228.5 | $4.09 | 112,125.0 | +2.10% |
| May 13, 2026 | $229.3 | $223.0 | $6.26 | 35,321.0 | +1.30% |
| May 12, 2026 | $226.5 | $219.9 | $6.55 | 67,833.0 | -1.67% |
| May 11, 2026 | $229.4 | $224.4 | $5.05 | 59,078.0 | +2.24% |
| May 08, 2026 | $223.6 | $220.4 | $3.21 | 88,927.0 | +0.99% |
| May 07, 2026 | $227.1 | $219.0 | $8.04 | 87,621.0 | -2.87% |
| May 06, 2026 | $227.6 | $224.5 | $3.15 | 105,498.0 | -0.14% |
| May 05, 2026 | $228.6 | $226.2 | $2.40 | 70,713.0 | +0.87% |
| May 04, 2026 | $228.1 | $224.5 | $3.57 | 68,921.0 | -1.23% |
| May 01, 2026 | $230.0 | $224.3 | $5.72 | 124,380.0 | +1.22% |
| Apr 30, 2026 | $225.6 | $219.2 | $6.42 | 101,189.0 | +5.28% |
| Apr 29, 2026 | $214.8 | $211.7 | $3.08 | 155,394.0 | +1.81% |
| Apr 28, 2026 | $214.6 | $209.2 | $5.39 | 169,942.0 | -2.35% |
State Street Spdr S P Telecom Etf Stock (XTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Telecom Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Telecom Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Telecom Etf Stock (XTL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $234.0 | $218.3 | $15.67 | 1,505,974.0 | +3.65% |
| Apr, 2026 | $225.6 | $187.6 | $38.02 | 2,752,319.0 | +19.97% |
| Mar, 2026 | $199.8 | $179.4 | $20.41 | 1,853,246.0 | +2.20% |
| Feb, 2026 | $184.0 | $160.6 | $23.42 | 400,023.0 | +11.12% |
| Jan, 2026 | $170.9 | $154.0 | $16.95 | 392,531.0 | +8.08% |
State Street Spdr S P Telecom Etf Stock (XTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $160.1 | $143.8 | $16.25 | 308,254.0 | +5.24% |
| Nov, 2025 | $155.8 | $131.2 | $24.56 | 391,298.0 | -5.84% |
| Oct, 2025 | $155.9 | $139.6 | $16.33 | 546,208.0 | +11.13% |
| Sep, 2025 | $143.4 | $130.6 | $12.73 | 163,952.0 | +4.60% |
| Aug, 2025 | $134.5 | $114.9 | $19.63 | 218,558.0 | +11.23% |
| Jul, 2025 | $122.4 | $116.0 | $6.33 | 254,865.0 | +2.52% |
| Jun, 2025 | $118.0 | $101.2 | $16.76 | 135,785.0 | +14.85% |
| May, 2025 | $106.0 | $96.86 | $9.17 | 165,837.0 | +5.87% |
| Apr, 2025 | $101.7 | $84.68 | $17.04 | 465,468.0 | -3.47% |
| Mar, 2025 | $108.8 | $97.99 | $10.81 | 309,290.0 | -6.88% |
| Feb, 2025 | $113.5 | $105.3 | $8.19 | 126,424.0 | -0.33% |
| Jan, 2025 | $113.0 | $103.0 | $9.99 | 242,486.0 | +0.60% |
State Street Spdr S P Telecom Etf Stock (XTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $112.3 | $105.7 | $6.56 | 276,377.0 | -2.89% |
| Nov, 2024 | $111.2 | $101.4 | $9.86 | 338,695.0 | +8.86% |
| Oct, 2024 | $104.9 | $98.59 | $6.29 | 376,687.0 | +0.60% |
| Sep, 2024 | $101.0 | $91.38 | $9.61 | 187,152.0 | +7.29% |
| Aug, 2024 | $95.77 | $79.92 | $15.84 | 187,516.0 | +5.05% |
| Jul, 2024 | $89.62 | $77.18 | $12.44 | 296,357.0 | +15.71% |
| Jun, 2024 | $78.00 | $74.64 | $3.36 | 89,214.0 | +0.97% |
| May, 2024 | $76.84 | $67.93 | $8.91 | 73,695.0 | +12.27% |
| Apr, 2024 | $74.39 | $67.08 | $7.31 | 49,262.0 | -8.34% |
| Mar, 2024 | $76.27 | $71.78 | $4.49 | 53,249.0 | -1.41% |
| Feb, 2024 | $79.67 | $74.06 | $5.61 | 85,752.0 | -1.94% |
| Jan, 2024 | $80.62 | $76.82 | $3.80 | 86,505.0 | -3.95% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):