Get the Stockscreener App
100.62
0.01%
-0.0084
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 September 30, 2024, is $100.62.
- Spdr S P Telecom Etf all-time high stock price is $104.91, occurred on June 28, 2021.
- 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 113.96% to $100.62 now.
- The 52-week high stock price for XTL is $100.99, representing a 0.36% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for XTL is $64.09, indicating a -36.31% decrease from the current share price, occurred on October 27, 2023.
- 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $101.0 | $99.94 | $1.05 | 5,850.0 | -0.01% |
| Sep 27, 2024 | $100.6 | $99.86 | $0.7799 | 6,994.0 | +0.78% |
| Sep 26, 2024 | $100.4 | $99.70 | $0.73 | 6,795.0 | +0.51% |
| Sep 25, 2024 | $100.4 | $99.34 | $1.10 | 14,539.0 | -0.71% |
| Sep 24, 2024 | $100.6 | $99.72 | $0.91 | 15,821.0 | +0.51% |
| Sep 23, 2024 | $99.54 | $98.95 | $0.5887 | 10,129.0 | +0.58% |
| Sep 20, 2024 | $99.22 | $98.29 | $0.93 | 6,455.0 | +0.05% |
| Sep 19, 2024 | $99.57 | $98.10 | $1.47 | 10,345.0 | +2.13% |
| Sep 18, 2024 | $98.08 | $96.82 | $1.26 | 3,073.0 | -0.37% |
| Sep 17, 2024 | $98.24 | $96.87 | $1.37 | 6,515.0 | -0.11% |
| Sep 16, 2024 | $97.32 | $95.83 | $1.49 | 9,150.0 | +1.05% |
| Sep 13, 2024 | $96.63 | $95.73 | $0.90 | 3,953.0 | +1.08% |
| Sep 12, 2024 | $96.36 | $93.51 | $2.85 | 5,488.0 | +1.74% |
| Sep 11, 2024 | $93.65 | $91.38 | $2.27 | 2,956.0 | +1.07% |
| Sep 10, 2024 | $92.66 | $92.29 | $0.37 | 35,493.0 | -0.07% |
| Sep 09, 2024 | $93.78 | $92.72 | $1.06 | 4,548.0 | -0.42% |
| Sep 06, 2024 | $94.62 | $92.95 | $1.67 | 13,956.0 | -1.10% |
| Sep 05, 2024 | $94.22 | $93.69 | $0.5297 | 12,621.0 | -0.61% |
| Sep 04, 2024 | $94.82 | $91.94 | $2.88 | 6,000.0 | +3.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $101.0 | $91.38 | $9.61 | 193,002.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):