SPDR S&P Telecom ETF Historical Stock Prices

(ETF)
XTL 
$56.54
*  
0.94
1.69%
Get XTL Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.87  56.97  56.359  56.54 5,627
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
07/18/2014 56.05 56.05 55.74 55.8 2,131
07/17/2014 55.5 55.5 55.3501 55.37 1,127
07/16/2014 55.77 55.77 55.53 55.627 1,708
07/15/2014 55.95 55.95 55.27 55.56 18,698
07/14/2014 56.455 56.455 55.954 55.954 6,223
07/11/2014 55.85 55.97 55.85 55.89 3,336
07/10/2014 55.2558 55.5 55.19 55.4671 2,844
07/09/2014 55.7058 55.92 55.7058 55.8705 1,988
07/08/2014 56.9 56.9 55.4437 55.6899 4,701
07/07/2014 57.12 57.1299 56.8101 56.9 1,920
07/03/2014 57.56 57.5699 57.56 57.5699 2,694
07/02/2014 57.21 57.289 57.21 57.26 2,490
07/01/2014 57.522 57.522 57.21 57.36 18,335
06/30/2014 56.87 56.87 56.764 56.764 1,255
06/27/2014 56.1401 56.44 56.1401 56.37 5,871
06/26/2014 56.08 56.19 56.08 56.19 4,245
06/25/2014 55.9 56.028 55.55 56.028 5,481
06/24/2014 56.5201 56.6899 55.9 55.9 36,567
06/23/2014 56.47 56.499 56.14 56.45 19,378
06/20/2014 56.588 56.64 56.43 56.58 24,890
06/19/2014 56.87 56.87 56.6199 56.65 5,653
06/18/2014 56.6199 56.72 56.5301 56.72 1,205
06/17/2014 56.63 56.809 56.6201 56.71 2,806
06/16/2014 56.171 56.286 56.171 56.2515 1,830
06/13/2014 56.1101 56.21 56.1101 56.21 1,229
06/12/2014 56.2794 56.2794 56 56 7,840
06/11/2014 56.48 56.48 56.29 56.33 2,579
06/10/2014 56.4501 56.709 56.4501 56.63 1,028
06/09/2014 57.57 57.57 56.718 56.718 1,691
06/06/2014 56.4516 56.5301 56.4086 56.479 1,087
06/05/2014 55.5 56.29 55.5 56.25 65,720
06/04/2014 55.45 55.45 55.28 55.32 24,196
06/03/2014 55.37 55.46 55.3 55.3 1,435
06/02/2014 55.42 55.44 55.3303 55.358 1,577
05/30/2014 56.06 56.12 55.93 55.93 2,316
05/29/2014 56.158 56.17 56.134 56.144 762
05/28/2014 55.99 55.99 55.9645 55.9645 564
05/27/2014 55.67 55.67 55.61 55.61 810
05/23/2014 55.16 55.16 55.11 55.12 1,074
05/22/2014 54.72 55.09 54.58 55.09 2,341
05/21/2014 54.1634 54.45 54.1634 54.31 881
05/20/2014 54.68 54.68 54.27 54.28 1,163
05/19/2014 54.95 54.95 54.84 54.9001 2,807
05/16/2014 53.79 54.207 53.7799 54.207 1,965
05/15/2014 53.389 53.899 53.389 53.77 2,167
05/14/2014 54.05 54.182 54.04 54.182 16,691
05/13/2014 54.8 54.8 54.656 54.656 446
05/12/2014 54.2061 54.75 54.1772 54.75 4,384
05/09/2014 53.302 53.54 53.2812 53.54 2,518
05/08/2014 54.46 54.46 53.43 53.5699 4,035
05/07/2014 53.5035 53.602 53.5035 53.58 1,171
05/06/2014 54.31 54.55 54.31 54.379 666
05/05/2014 54.67 55.08 54.67 55.08 1,320
05/02/2014 55.34 55.35 54.94 54.94 1,449
05/01/2014 54.98 54.98 54.73 54.83 1,283
04/30/2014 54.28 54.4799 54.28 54.4768 1,150
04/29/2014 53.96 54.58 53.95 54.578 1,845
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?