SPDR S&P Telecom ETF Historical Stock Prices

(ETF)
XTL 
$53.36
*  
0.86
1.64%
Get XTL Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading XTL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  52.72  53.36  52.50  53.36 1,289
10/21/2014 52.5 53.36 52.5 53.36 1,289
10/20/2014 52.22 52.5 52.22 52.5 1,284
10/17/2014 52.2 52.2 51.6301 51.95 3,254
10/16/2014 50.82 51.45 50.698 51.36 17,678
10/15/2014 49.742 50.5 49.4901 50.3799 13,842
10/14/2014 50.32 50.411 50.04 50.32 2,529
10/13/2014 50.14 50.4639 49.5 49.63 8,499
10/10/2014 51.69 51.7 50.318 50.318 3,413
10/09/2014 52.25 52.27 52.14 52.26 2,703
10/08/2014 53.3386 53.3386 53.3386 53.3386 983
10/07/2014 53.45 53.45 53.1901 53.2899 1,097
10/06/2014 54.14 54.14 53.86 53.86 934
10/03/2014 54.75 54.75 54.6107 54.6107 905
10/02/2014 53.5499 54.42 53.5499 54.34 137,399
10/01/2014 54.2913 54.3437 54.11 54.1475 12,888
09/30/2014 55.546 55.546 55.2499 55.32 1,104
09/29/2014 55.5396 55.5396 55.5396 55.5396 306
09/26/2014 55.16 55.4 55.16 55.36 4,729
09/25/2014 55.4903 55.4903 55.26 55.28 2,479
09/24/2014 56.2 56.33 55.8 56.33 3,165
09/23/2014 56.06 56.06 55.8301 55.985 5,130
09/22/2014 56.905 56.905 56.24 56.24 6,175
09/19/2014 57.36 57.36 57.02 57.15 1,197
09/18/2014 57.75 57.95 57.66 57.92 4,667
09/17/2014 57.6 57.6 57.22 57.39 3,152
09/16/2014 56.87 57.41 56.78 57.41 19,633
09/15/2014 57.3 57.31 56.972 56.972 4,874
09/12/2014 58.65 58.65 57.83 58.02 6,156
09/11/2014 58.31 58.31 58.31 58.31 385
09/10/2014 57.27 57.77 57.27 57.77 4,165
09/09/2014 57.43 57.56 57.35 57.35 2,028
09/08/2014 57.71 57.93 57.61 57.93 4,168
09/05/2014 57.4 57.41 57.4 57.4 832
09/04/2014 57.408 57.45 57.1 57.1 1,945
09/03/2014 57.63 57.63 57.38 57.38 1,205
09/02/2014 57.457 57.55 57.3968 57.3968 133,238
08/29/2014 56.79 56.79 56.79 56.79 113
08/28/2014 56.7136 57.02 56.7136 57.02 1,913
08/27/2014 55.75 55.75 55.75 55.75 487
08/26/2014 56.9 57.236 56.88 57.13 2,358
08/25/2014 56.49 56.49 56.48 56.48 377
08/22/2014 56.5 56.5 56.44 56.49 1,069
08/21/2014 56.24 56.42 56.24 56.39 1,618
08/20/2014 56.05 56.05 56.05 56.05 281
08/19/2014 55.29 55.75 55.29 55.75 3,343
08/18/2014 55.37 55.6 55.35 55.6 30,750
08/15/2014 55.413 55.413 55.08 55.08 402
08/14/2014 55.11 55.1899 55.11 55.1658 456
08/13/2014 55.0101 55.04 55.0101 55.04 653
08/12/2014 55.34 55.34 55.34 55.34 00
08/11/2014 55.34 55.34 55.34 55.34 204
08/08/2014 54.81 54.81 54.81 54.81 519
08/07/2014 54.788 54.788 54.74 54.74 797
08/06/2014 55.198 55.228 55.128 55.17 1,303
08/05/2014 55.192 55.3 55.1346 55.3 1,191
08/04/2014 55.79 55.79 54.972 55.25 1,525
08/01/2014 55.5885 55.5885 54.8501 55.068 137,291
07/31/2014 55.91 55.91 55.73 55.73 1,702
07/30/2014 56.64 56.66 56.6 56.66 783
07/29/2014 56.93 56.97 56.359 56.54 5,627
07/28/2014 55.55 55.6 55.4839 55.6 1,161
07/25/2014 55.8468 55.92 55.8468 55.91 953
07/24/2014 56.39 56.39 56.04 56.208 3,136
07/23/2014 56.25 56.25 55.898 55.898 2,587
07/22/2014 56.55 56.73 56.4 56.48 2,573
07/21/2014 56.26 56.26 55.8 55.91 1,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?