SPDR S&P Telecom ETF Historical Stock Prices

(ETF)
XTL 
$57.42
*  
1.03
1.83%
Get XTL Alerts
*Delayed - data as of Jul. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  56.98  57.42  56.69  57.42 1,704
07/30/2015 56.98 57.42 56.69 57.42 1,704
07/29/2015 56.23 56.4001 55.93 56.39 4,419
07/28/2015 56.24 56.24 55.4819 56.02 3,028
07/27/2015 56.56 56.56 55.5201 55.53 5,655
07/24/2015 57.28 57.28 56.23 56.28 23,022
07/23/2015 56.8025 56.84 56.694 56.73 6,268
07/22/2015 56.44 56.52 56.4001 56.4001 4,495
07/21/2015 56.15 57.02 56.15 56.8501 2,656
07/20/2015 57.84 57.84 57.0801 57.0801 1,822
07/17/2015 57.67 57.67 57.3485 57.4687 5,222
07/16/2015 57.93 57.93 57.5701 57.745 3,110
07/15/2015 57.18 57.2199 57.0601 57.13 5,044
07/14/2015 57.48 57.51 57.22 57.4999 10,623
07/13/2015 56.68 56.97 56.5435 56.92 3,979
07/10/2015 56.29 56.4399 56.16 56.3701 3,988
07/09/2015 56.83 56.83 55.5519 55.6309 5,824
07/08/2015 56.08 56.08 55.6458 55.75 7,708
07/07/2015 55.7224 56.578 55.63 56.5286 35,736
07/06/2015 56.87 56.87 56.2901 56.54 6,736
07/02/2015 57.4 57.47 57.23 57.24 6,730
07/01/2015 58.77 58.77 57.49 57.744 373,948
06/30/2015 57.2705 57.57 57.2465 57.5299 3,877
06/29/2015 58.21 58.54 57.5101 57.5101 4,459
06/26/2015 59.064 59.11 58.62 58.78 6,714
06/25/2015 59.81 59.98 59.55 59.5827 10,754
06/24/2015 60.25 60.25 59.81 59.81 4,146
06/23/2015 60.62 60.8259 60.39 60.39 18,239
06/22/2015 60.04 60.65 60.04 60.4001 2,527
06/19/2015 60.5 60.5478 60.35 60.35 24,694
06/18/2015 60.7 61.04 60.7 61.04 2,330
06/17/2015 60.63 60.63 60.2601 60.5526 4,343
06/16/2015 60.42 60.4328 60.08 60.4328 8,059
06/15/2015 60.45 60.45 59.46 60.1 3,792
06/12/2015 60.2523 60.4473 60.2201 60.3 9,920
06/11/2015 59.48 60.36 59.48 60.26 8,681
06/10/2015 60.0184 60.3419 60.0184 60.3419 4,607
06/09/2015 59.22 59.6064 59.22 59.52 3,475
06/08/2015 60.28 60.28 59.4901 59.65 5,322
06/05/2015 59.66 60.06 59.65 60.0201 11,525
06/04/2015 60.28 60.43 59.77 59.7957 11,134
06/03/2015 60.52 60.63 60.4025 60.4447 10,947
06/02/2015 58.96 60.1392 58.96 59.91 247,723
06/01/2015 60.1 60.1 59.2601 59.67 114,710
05/29/2015 59.9 60.0899 59.65 59.9 6,493
05/28/2015 59.6514 59.92 59.6514 59.9 5,772
05/27/2015 59.161 59.7 59.1603 59.63 5,066
05/26/2015 58.9 59.127 58.8901 59.09 11,259
05/22/2015 59.22 59.7197 59.22 59.63 3,788
05/21/2015 59.61 59.74 59.44 59.65 32,076
05/20/2015 59.72 59.78 59.5434 59.55 7,380
05/19/2015 60.17 60.17 59.5305 59.5932 10,163
05/18/2015 59.969 60.02 59.93 59.97 1,966
05/15/2015 59.12 59.547 59.12 59.5405 3,385
05/14/2015 59.16 59.4 59.16 59.3201 3,814
05/13/2015 59.21 59.21 58.88 58.88 11,662
05/12/2015 58.9084 59.2301 58.9084 59.1175 7,441
05/11/2015 58.87 59.13 58.87 59.0611 7,916
05/08/2015 59.59 59.6 58.8 58.94 5,212
05/07/2015 58.2001 58.5565 58.13 58.34 8,100
05/06/2015 58.21 58.85 58.0201 58.243 11,700
05/05/2015 59.76 59.76 58.6301 58.8308 8,462
05/04/2015 60.0852 60.0852 59.6656 59.82 6,933
05/01/2015 59.52 59.57 59.17 59.4832 74,666
04/30/2015 59.69 59.69 59.05 59.05 5,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?