Get the Stockscreener App
150.93
0.93%
-2.055
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 December 15, 2025, is $150.93.
- State Street Spdr S P Telecom Etf all-time high stock price is $160.08, occurred on December 11, 2025.
- 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 $150.93 now.
- The 52-week high stock price for XTL is $160.08, representing a 6.06% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for XTL is $84.68, indicating a -43.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Telecom Etf (XTL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $151.3 | $150.2 | $1.14 | 3,061.0 | -1.82% |
| Dec 12, 2025 | $159.4 | $153.0 | $6.38 | 14,249.0 | -4.25% |
| Dec 11, 2025 | $160.1 | $155.0 | $5.05 | 15,037.0 | +2.06% |
| Dec 10, 2025 | $158.0 | $153.0 | $4.98 | 15,090.0 | +1.99% |
| Dec 09, 2025 | $153.9 | $152.1 | $1.85 | 8,200.0 | +0.64% |
| Dec 08, 2025 | $153.8 | $151.3 | $2.44 | 14,333.0 | +0.99% |
| Dec 05, 2025 | $151.7 | $149.8 | $1.88 | 12,984.0 | +0.66% |
| Dec 04, 2025 | $150.3 | $148.4 | $1.88 | 15,366.0 | +1.58% |
| Dec 03, 2025 | $147.7 | $144.4 | $3.29 | 8,045.0 | +1.25% |
| Dec 02, 2025 | $146.7 | $145.0 | $1.68 | 6,276.0 | +1.15% |
| Dec 01, 2025 | $144.9 | $143.9 | $1.06 | 11,185.0 | -1.50% |
| Nov 28, 2025 | $146.7 | $145.2 | $1.45 | 4,910.0 | +0.47% |
| Nov 26, 2025 | $146.6 | $143.9 | $2.69 | 26,756.0 | +1.48% |
| Nov 25, 2025 | $143.8 | $140.8 | $2.97 | 26,237.0 | +1.26% |
| Nov 24, 2025 | $141.9 | $139.7 | $2.14 | 4,958.0 | +4.71% |
| Nov 21, 2025 | $136.1 | $131.2 | $4.84 | 33,689.0 | +2.12% |
| Nov 20, 2025 | $143.2 | $132.6 | $10.60 | 25,082.0 | -4.64% |
| Nov 19, 2025 | $141.7 | $138.5 | $3.26 | 10,044.0 | +0.01% |
| Nov 18, 2025 | $139.9 | $136.5 | $3.39 | 10,163.0 | +0.67% |
| Nov 17, 2025 | $142.3 | $138.0 | $4.24 | 12,048.0 | -2.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $160.1 | $143.9 | $16.22 | 123,826.0 | +2.59% |
| 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% |
State Street Spdr S P Telecom Etf Stock (XTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $80.80 | $71.18 | $9.62 | 163,323.0 | +13.67% |
| Nov, 2023 | $71.25 | $64.38 | $6.87 | 158,085.0 | +6.53% |
| Oct, 2023 | $71.22 | $64.09 | $7.13 | 191,916.0 | -6.89% |
| Sep, 2023 | $77.95 | $69.33 | $8.62 | 101,941.0 | -8.87% |
| Aug, 2023 | $77.97 | $71.39 | $6.58 | 228,759.0 | +5.86% |
| Jul, 2023 | $78.95 | $73.01 | $5.94 | 153,474.0 | -5.25% |
| Jun, 2023 | $78.00 | $72.54 | $5.46 | 159,801.0 | +6.38% |
| May, 2023 | $75.16 | $70.28 | $4.88 | 142,958.0 | -2.85% |
| Apr, 2023 | $81.18 | $72.89 | $8.29 | 98,712.0 | -7.38% |
| Mar, 2023 | $81.96 | $76.77 | $5.19 | 145,564.0 | -0.55% |
| Feb, 2023 | $89.45 | $80.65 | $8.80 | 163,267.0 | -6.05% |
| Jan, 2023 | $88.29 | $81.60 | $6.69 | 92,528.0 | +6.31% |
0.56%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):