108.91
1.39%
1.4878
Spdr S P Telecom Etf Stock (XTL) Price History
The historical daily chart and data for Spdr S P Telecom Etf stock (XTL), show that the latest closing stock price as of December 20, 2024, is $108.91.
- Spdr S P Telecom Etf all-time high stock price is $112.26, occurred on December 09, 2024.
- The lowest Spdr S P Telecom Etf stock price recorded was $47.03 on February 08, 2016. Since then, Spdr S P Telecom Etf's stock price has risen over 131.58% to $108.91 now.
- The 52-week high stock price for XTL is $112.26, representing a 3.08% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XTL is $67.08, indicating a -38.41% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Spdr S P Telecom Etf (XTL) stock in the beginning of 2023 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 20, 2024 | $109.5 | $106.6 | $2.90 | 17,295.0 | +1.39% |
Dec 19, 2024 | $107.8 | $107.0 | $0.8299 | 6,978.0 | +0.28% |
Dec 18, 2024 | $110.4 | $106.3 | $4.10 | 7,935.0 | -2.14% |
Dec 17, 2024 | $111.5 | $109.4 | $2.16 | 7,686.0 | -2.18% |
Dec 16, 2024 | $112.1 | $111.4 | $0.704 | 30,163.0 | +0.02% |
Dec 13, 2024 | $112.0 | $111.1 | $0.9315 | 6,251.0 | +0.91% |
Dec 12, 2024 | $111.9 | $110.8 | $1.04 | 18,200.0 | +0.90% |
Dec 11, 2024 | $110.1 | $109.0 | $1.12 | 5,530.0 | +0.83% |
Dec 10, 2024 | $110.0 | $108.8 | $1.16 | 35,993.0 | -0.95% |
Dec 09, 2024 | $112.3 | $109.9 | $2.39 | 20,573.0 | -1.19% |
Dec 06, 2024 | $111.4 | $110.8 | $0.5589 | 5,274.0 | +1.07% |
Dec 05, 2024 | $111.9 | $110.0 | $1.84 | 27,921.0 | -0.97% |
Dec 04, 2024 | $111.8 | $110.0 | $1.77 | 16,514.0 | +0.68% |
Dec 03, 2024 | $110.7 | $110.2 | $0.48 | 8,777.0 | +0.08% |
Dec 02, 2024 | $110.7 | $110.2 | $0.5236 | 13,140.0 | +0.18% |
Nov 29, 2024 | $110.8 | $110.0 | $0.83 | 4,154.0 | +0.61% |
Nov 27, 2024 | $110.6 | $109.0 | $1.59 | 6,901.0 | -0.36% |
Nov 26, 2024 | $110.5 | $109.6 | $0.90 | 10,028.0 | -0.17% |
Nov 25, 2024 | $111.2 | $109.9 | $1.29 | 9,722.0 | +0.42% |
Nov 22, 2024 | $109.9 | $108.4 | $1.47 | 9,666.0 | +1.80% |
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 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 Spdr S P Telecom Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Telecom Etf Stock (XTL) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $112.3 | $106.3 | $5.93 | 245,525.0 | -1.17% |
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% |
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% |
Spdr S P Telecom Etf Stock (XTL) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $88.08 | $79.42 | $8.66 | 138,332.0 | -6.72% |
Nov, 2022 | $89.76 | $79.36 | $10.40 | 209,862.0 | -0.45% |
Oct, 2022 | $88.40 | $75.00 | $13.40 | 220,286.0 | +14.38% |
Sep, 2022 | $87.42 | $75.80 | $11.62 | 275,261.0 | -11.13% |
Aug, 2022 | $91.88 | $86.42 | $5.47 | 114,742.0 | -0.81% |
Jul, 2022 | $87.23 | $76.66 | $10.57 | 102,011.0 | +12.07% |
Jun, 2022 | $86.08 | $74.18 | $11.90 | 95,367.0 | -7.41% |
May, 2022 | $85.63 | $78.14 | $7.49 | 61,389.0 | +2.56% |
Apr, 2022 | $94.55 | $81.90 | $12.65 | 55,465.0 | -11.68% |
Mar, 2022 | $94.48 | $84.96 | $9.52 | 86,453.0 | +3.21% |
Feb, 2022 | $92.80 | $83.50 | $9.30 | 106,117.0 | -1.66% |
Jan, 2022 | $102.5 | $86.00 | $16.47 | 164,915.0 | -10.17% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):