Get the Stockscreener App
192.34
4.15%
-8.33
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 October 14, 2026, is $192.34.
- State Street Spdr S P Telecom Etf all-time high stock price is $247.62, occurred on June 02, 2026.
- The lowest State Street Spdr S P Telecom Etf stock price recorded was $47.03 on February 08, 2016. Since then, State Street Spdr S P Telecom Etf's stock price has risen over 308.97% to $192.34 now.
- The 52-week high stock price for XTL is $247.62, representing a 28.74% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for XTL is $131.25, indicating a -31.76% decrease from the current share price, occurred on November 21, 2025.
- The closing price of State Street Spdr S P Telecom Etf (XTL) stock in the beginning of 2025 was $107.55. The stock closed the year at $153.22, a gain of over 42.46% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $197.9 | $191.5 | $6.41 | 10,710.0 | -4.15% |
| Oct 13, 2026 | $200.8 | $198.0 | $2.86 | 52,117.0 | -0.54% |
| Oct 12, 2026 | $206.6 | $201.4 | $5.19 | 33,052.0 | -2.23% |
| Oct 09, 2026 | $209.2 | $205.6 | $3.59 | 43,418.0 | -0.45% |
| Oct 08, 2026 | $211.5 | $206.9 | $4.64 | 33,760.0 | -2.89% |
| Oct 07, 2026 | $213.8 | $211.9 | $1.97 | 81,655.0 | -1.01% |
| Oct 06, 2026 | $215.7 | $211.9 | $3.79 | 48,039.0 | +2.23% |
| Oct 05, 2026 | $211.4 | $209.5 | $1.92 | 74,435.0 | +0.36% |
| Oct 02, 2026 | $211.7 | $208.3 | $3.30 | 55,135.0 | +2.07% |
| Oct 01, 2026 | $206.8 | $202.5 | $4.34 | 84,727.0 | +1.45% |
| Sep 30, 2026 | $204.1 | $202.6 | $1.52 | 48,345.0 | +0.12% |
| Sep 29, 2026 | $204.9 | $202.3 | $2.59 | 42,345.0 | -0.03% |
| Sep 28, 2026 | $204.3 | $201.6 | $2.72 | 19,315.0 | -1.34% |
| Sep 25, 2026 | $207.3 | $205.3 | $2.06 | 12,782.0 | +0.25% |
| Sep 24, 2026 | $206.4 | $203.9 | $2.51 | 25,533.0 | -0.25% |
| Sep 23, 2026 | $208.4 | $205.5 | $2.94 | 14,447.0 | -1.52% |
| Sep 22, 2026 | $210.4 | $207.9 | $2.48 | 16,640.0 | +0.06% |
| Sep 21, 2026 | $209.1 | $207.1 | $2.06 | 19,119.0 | +1.53% |
| Sep 18, 2026 | $206.0 | $203.8 | $2.24 | 17,762.0 | -0.27% |
| Sep 17, 2026 | $209.4 | $205.9 | $3.53 | 24,933.0 | +0.33% |
| Sep 16, 2026 | $209.0 | $203.6 | $5.46 | 18,016.0 | -0.41% |
| Sep 15, 2026 | $206.9 | $205.4 | $1.53 | 16,472.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $215.7 | $191.5 | $24.14 | 517,048.0 | -5.25% |
| Sep, 2026 | $211.9 | $201.6 | $10.29 | 670,818.0 | -3.38% |
| Aug, 2026 | $222.9 | $207.7 | $15.19 | 1,389,302.0 | +0.98% |
| Jul, 2026 | $227.8 | $199.0 | $28.83 | 1,322,267.0 | -8.54% |
| Jun, 2026 | $247.6 | $212.0 | $35.62 | 3,027,815.0 | -4.68% |
| May, 2026 | $245.2 | $218.3 | $26.85 | 1,695,179.0 | +5.79% |
| 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% |
0.92%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):