NYSEArca - Delayed Quote
USD
State Street SPDR S&P Telecom ETF (XTL)
189.39
-6.51
(-3.32%)
At close: October 30 at 3:52:01 PM EDT
Trade XTL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
191.66
191.66
187.39
189.39
189.39
21,500
Oct 29, 2026
194.76
197.14
194.76
195.89
195.89
8,400
Oct 28, 2026
194.88
195.37
192.27
195.17
195.17
50,500
Oct 27, 2026
188.98
194.16
188.98
193.73
193.73
23,500
Oct 26, 2026
185.84
189.81
185.40
188.10
188.10
64,800
Oct 23, 2026
183.43
186.20
183.43
185.66
185.66
24,700
Oct 22, 2026
186.83
186.94
183.71
185.00
185.00
50,900
Oct 21, 2026
190.96
191.63
189.43
190.02
190.02
47,100
Oct 20, 2026
186.24
190.53
185.68
189.46
189.46
44,700
Oct 19, 2026
189.34
190.35
187.70
187.95
187.95
39,500
Oct 16, 2026
192.01
192.01
186.73
187.05
187.05
28,900
Oct 15, 2026
189.31
193.11
188.14
192.68
192.68
21,700
Oct 14, 2026
197.80
197.92
191.51
192.30
192.30
30,400
Oct 13, 2026
200.00
200.85
197.99
200.67
200.67
50,100
Oct 12, 2026
206.56
206.56
201.37
201.76
201.76
31,900
Oct 9, 2026
208.11
209.17
205.58
206.37
206.37
43,400
Oct 8, 2026
210.69
211.53
206.89
207.30
207.30
30,400
Oct 7, 2026
212.47
213.85
211.88
213.48
213.48
81,600
Oct 6, 2026
211.86
215.65
211.86
215.65
215.65
48,000
Oct 5, 2026
210.66
211.44
209.52
210.95
210.95
74,400
Oct 2, 2026
208.64
211.65
208.35
210.19
210.19
55,100
Oct 1, 2026
203.25
206.81
202.47
205.93
205.93
84,700
Sep 30, 2026
202.58
204.10
202.58
202.99
202.99
38,900
Sep 29, 2026
204.18
204.93
202.33
202.75
202.75
64,500
Sep 28, 2026
204.28
204.28
201.56
202.81
202.81
19,300
Sep 25, 2026
205.93
207.34
205.28
205.57
205.57
12,800
Sep 24, 2026
204.14
206.39
203.88
205.06
205.06
25,700
Sep 23, 2026
207.14
208.42
205.48
205.57
205.57
14,200
Sep 22, 2026
208.79
210.41
207.93
208.75
208.75
16,600
Sep 21, 2026
0.304
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
207.06
209.12
207.06
208.63
208.63
19,200
Sep 18, 2026
206.00
206.00
203.76
205.48
205.18
17,800
Sep 17, 2026
209.01
209.43
205.90
206.04
205.74
24,900
Sep 16, 2026
207.39
209.02
203.56
205.36
205.06
18,000
Sep 15, 2026
205.37
206.90
205.37
206.20
205.89
16,500
Sep 14, 2026
205.84
207.77
205.00
205.00
204.70
16,500
Sep 11, 2026
207.70
211.28
207.70
210.17
209.86
35,700
Sep 10, 2026
204.99
208.88
204.99
206.24
205.93
43,200
Sep 9, 2026
209.80
210.46
207.22
207.36
207.05
28,300
Sep 8, 2026
209.06
211.86
208.52
210.74
210.43
26,200
Sep 4, 2026
208.54
210.23
208.35
208.46
208.15
15,600
Sep 3, 2026
208.49
209.03
207.20
208.34
208.03
60,600
Sep 2, 2026
206.46
209.20
206.46
208.68
208.37
135,600
Sep 1, 2026
208.14
208.75
205.88
206.51
206.20
33,700
Aug 31, 2026
209.28
210.13
209.26
210.10
209.79
31,400
Aug 28, 2026
214.32
214.32
209.82
209.82
209.51
18,300
Aug 27, 2026
214.78
214.78
212.68
214.15
213.83
18,300
Aug 26, 2026
211.05
213.98
211.05
213.50
213.18
34,200
Aug 25, 2026
209.89
211.65
209.31
211.61
211.30
149,300
Aug 24, 2026
209.23
209.93
207.72
208.27
207.96
73,300
Aug 21, 2026
212.67
212.67
209.85
212.66
212.35
447,300
Aug 20, 2026
211.92
213.23
210.32
211.29
210.98
27,500
Aug 19, 2026
216.20
216.20
212.82
213.74
213.42
17,000
Aug 18, 2026
217.16
217.19
214.42
215.44
215.12
22,600
Aug 17, 2026
221.70
222.18
220.86
220.96
220.63
47,300
Aug 14, 2026
220.17
222.37
220.17
221.48
221.15
21,300
Aug 13, 2026
220.11
222.84
219.80
219.94
219.61
21,200
Aug 12, 2026
219.69
221.65
219.00
220.92
220.59
50,300
Aug 11, 2026
214.74
216.80
214.65
216.53
216.21
81,900
Aug 10, 2026
216.07
216.07
213.31
214.84
214.52
18,000
Aug 7, 2026
217.85
217.85
214.46
215.19
214.87
23,000
Aug 6, 2026
213.70
219.23
211.95
214.80
214.48
64,800
Aug 5, 2026
221.71
221.71
215.31
216.58
216.26
63,700
Aug 4, 2026
217.59
222.91
217.59
222.35
222.02
148,500
Aug 3, 2026
207.96
214.02
207.96
213.84
213.52
27,000
Jul 31, 2026
207.49
208.47
204.34
208.16
207.85
235,500
Jul 30, 2026
202.21
205.13
202.21
204.95
204.65
51,000
Jul 29, 2026
205.22
205.22
199.01
199.28
198.99
33,300
Jul 28, 2026
206.18
207.00
202.02
206.79
206.48
57,000
Jul 27, 2026
209.01
209.52
205.55
208.44
208.13
34,800
Jul 24, 2026
209.80
210.44
206.71
207.54
207.23
18,200
Jul 23, 2026
211.15
214.23
209.31
209.91
209.60
59,200
Jul 22, 2026
214.12
215.57
212.68
213.13
212.81
39,300
Jul 21, 2026
211.34
215.20
211.34
214.96
214.64
18,500
Jul 20, 2026
209.57
212.06
209.01
209.02
208.71
17,800
Jul 17, 2026
204.49
210.24
204.31
208.52
208.21
45,300
Jul 16, 2026
210.23
210.36
206.73
207.59
207.28
73,700
Jul 15, 2026
217.87
217.87
210.06
212.93
212.61
37,400
Jul 14, 2026
219.03
219.66
217.11
217.41
217.09
28,000
Jul 13, 2026
218.98
220.24
215.57
216.27
215.95
37,700
Jul 10, 2026
220.66
220.98
219.04
220.52
220.19
24,100
Jul 9, 2026
218.44
221.46
217.58
220.72
220.39
41,400
Jul 8, 2026
211.54
216.23
211.52
215.90
215.58
95,100
Jul 7, 2026
216.97
218.35
213.30
213.70
213.38
42,500
Jul 6, 2026
218.01
221.89
217.85
218.68
218.36
73,600
Jul 2, 2026
224.53
226.32
213.58
216.23
215.91
133,200
Jul 1, 2026
225.01
227.83
224.11
224.60
224.27
126,900
Jun 30, 2026
224.00
228.00
223.65
227.49
227.15
217,500
Jun 29, 2026
219.76
225.05
217.46
224.91
224.58
243,900
Jun 26, 2026
212.74
217.35
212.00
216.66
216.34
94,000
Jun 25, 2026
217.40
217.77
212.29
215.54
215.22
95,500
Jun 24, 2026
218.42
218.99
214.65
215.38
215.06
67,500
Jun 23, 2026
215.93
220.35
215.70
218.33
218.01
62,600
Jun 22, 2026
0.879
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
219.09
222.75
218.29
221.24
220.91
118,700
Jun 18, 2026
225.35
225.35
219.55
220.57
219.37
69,300
Jun 17, 2026
224.56
225.63
221.23
221.49
220.28
118,900
Jun 16, 2026
231.27
231.39
224.00
224.03
222.81
75,900
Jun 15, 2026
235.59
235.59
229.74
231.26
230.00
100,700
Jun 12, 2026
231.69
234.27
228.20
230.98
229.72
69,100
Jun 11, 2026
222.59
231.09
222.41
230.60
229.34
166,700
Jun 10, 2026
221.17
225.51
219.33
220.84
219.63
406,200
Jun 9, 2026
232.19
232.19
215.04
220.91
219.70
160,000
Jun 8, 2026
230.45
232.78
227.14
228.53
227.28
166,700
Jun 5, 2026
235.76
235.76
225.00
226.54
225.30
205,000
Jun 4, 2026
233.93
241.39
231.70
240.27
238.96
95,700
Jun 3, 2026
245.96
245.96
238.23
238.31
237.01
113,100
Jun 2, 2026
241.19
247.62
241.19
247.62
246.27
243,000
Jun 1, 2026
236.39
240.91
235.00
239.75
238.44
144,200
May 29, 2026
239.55
239.55
232.88
238.67
237.37
117,200
May 28, 2026
244.55
245.15
240.46
241.79
240.47
69,300
May 27, 2026
240.72
244.60
237.89
243.69
242.36
74,200
May 26, 2026
238.19
241.23
237.00
240.64
239.33
67,600
May 22, 2026
230.82
233.97
230.30
233.84
232.56
137,800
May 21, 2026
223.09
228.81
222.77
228.57
227.32
59,400
May 20, 2026
223.70
225.82
223.14
224.12
222.90
35,400
May 19, 2026
222.17
224.17
218.30
223.18
221.96
65,700
May 18, 2026
228.03
228.03
221.76
224.20
222.98
100,200
May 15, 2026
226.95
229.22
225.59
225.91
224.68
149,400
May 14, 2026
230.07
232.59
228.50
231.76
230.49
112,100
May 13, 2026
226.07
229.29
223.03
226.99
225.75
35,300
May 12, 2026
226.29
226.47
219.92
224.07
222.85
68,100
May 11, 2026
224.39
229.44
224.39
227.87
226.63
59,100
May 8, 2026
222.64
223.65
220.44
222.88
221.66
88,900
May 7, 2026
227.06
227.07
219.03
220.70
219.50
87,900
May 6, 2026
227.60
227.64
224.49
227.21
225.97
105,900
May 5, 2026
227.48
228.55
226.15
227.52
226.28
71,600
May 4, 2026
227.65
228.10
224.53
225.55
224.32
68,900
May 1, 2026
226.37
230.00
224.28
228.37
227.12
124,500
Apr 30, 2026
221.01
225.61
219.19
225.61
224.38
101,200
Apr 29, 2026
212.17
214.81
211.73
214.30
213.13
155,400
Apr 28, 2026
213.27
214.60
209.21
210.50
209.35
169,900
Apr 27, 2026
218.77
218.77
214.06
215.56
214.38
87,300
Apr 24, 2026
218.58
220.38
216.00
219.01
217.81
104,200
Apr 23, 2026
218.59
221.28
214.74
218.17
216.98
128,500
Apr 22, 2026
222.44
222.91
217.74
218.95
217.75
196,600
Apr 21, 2026
223.62
224.52
219.99
220.51
219.31
106,700
Apr 20, 2026
220.11
223.12
218.90
222.51
221.30
80,400
Apr 17, 2026
220.10
221.66
219.11
220.89
219.68
107,000
Apr 16, 2026
210.64
218.62
210.64
218.62
217.43
148,300
Apr 15, 2026
209.89
211.13
207.00
211.13
209.98
122,500
Apr 14, 2026
211.62
211.84
207.30
209.12
207.98
208,900
Apr 13, 2026
205.92
209.07
204.60
209.02
207.88
144,800
Apr 10, 2026
208.90
208.90
206.00
207.39
206.26
69,700
Apr 9, 2026
207.40
209.67
204.90
207.07
205.94
113,100
Apr 8, 2026
208.38
208.52
203.85
206.96
205.83
189,700
Apr 7, 2026
197.50
200.67
196.26
200.63
199.53
70,800
Apr 6, 2026
199.49
200.27
197.27
197.55
196.47
114,100
Apr 2, 2026
187.59
198.75
187.59
198.74
197.66
109,200
Apr 1, 2026
191.15
194.15
190.32
190.70
189.66
243,700
Mar 31, 2026
184.49
188.16
182.11
188.06
187.03
334,900
Mar 30, 2026
189.34
189.34
180.38
181.48
180.49
165,800
Mar 27, 2026
188.99
190.37
186.70
187.28
186.26
304,300
Mar 26, 2026
195.00
196.15
189.31
189.67
188.63
93,000
Mar 25, 2026
196.42
199.76
196.42
197.37
196.29
92,300
Mar 24, 2026
190.90
196.50
190.75
194.20
193.14
103,500
Mar 23, 2026
0.644
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
187.39
191.66
186.69
191.05
190.01
56,200
Mar 20, 2026
194.52
194.52
183.30
185.39
183.74
115,500
Mar 19, 2026
185.65
194.82
185.50
194.08
192.35
90,100
Mar 18, 2026
191.48
192.83
188.12
188.12
186.44
38,600
Mar 17, 2026
186.36
189.85
185.91
188.63
186.95
25,600
Mar 16, 2026
187.66
188.51
185.33
186.66
185.00
41,400
Mar 13, 2026
187.07
188.98
183.92
184.54
182.90
30,800
Mar 12, 2026
188.77
189.37
184.96
185.80
184.14
46,300
Mar 11, 2026
190.74
192.46
188.78
191.43
189.72
19,300
Mar 10, 2026
188.50
194.38
188.50
191.14
189.44
51,700
Mar 9, 2026
180.62
187.40
179.35
187.09
185.42
37,400
Mar 6, 2026
184.02
191.12
182.13
182.44
180.81
57,500
Mar 5, 2026
189.68
190.43
185.50
188.79
187.11
25,000
Mar 4, 2026
190.63
193.17
188.70
192.62
190.90
71,900
Mar 3, 2026
186.62
189.23
182.68
187.64
185.97
30,100
Mar 2, 2026
187.23
193.05
186.98
192.46
190.74
26,900
Feb 27, 2026
180.16
184.02
179.83
184.02
182.38
18,300
Feb 26, 2026
181.99
182.25
177.12
177.89
176.30
22,800
Feb 25, 2026
181.76
183.49
181.55
181.58
179.96
31,200
Feb 24, 2026
177.17
180.68
177.16
180.52
178.91
23,000
Feb 23, 2026
177.55
178.38
176.39
177.49
175.91
34,600
Feb 20, 2026
177.50
180.76
177.21
178.73
177.14
12,000
Feb 19, 2026
176.08
178.37
176.08
178.37
176.78
14,300
Feb 18, 2026
176.58
177.63
174.94
176.17
174.60
9,900
Feb 17, 2026
174.41
177.86
172.69
176.12
174.55
26,300
Feb 13, 2026
172.85
176.61
172.75
175.85
174.28
7,700
Feb 12, 2026
174.42
174.42
171.55
172.11
170.58
9,600
Feb 11, 2026
176.47
176.53
172.66
174.33
172.78
18,700
Feb 10, 2026
175.69
176.93
174.90
174.90
173.34
29,700
Feb 9, 2026
170.40
176.83
169.88
175.59
174.02
33,900
Feb 6, 2026
165.06
170.46
165.06
170.41
168.89
9,800
Feb 5, 2026
161.40
163.69
160.60
160.82
159.39
16,500
Feb 4, 2026
169.70
169.83
161.67
164.41
162.94
44,600
Feb 3, 2026
169.57
171.10
166.09
169.95
168.44
23,400
Feb 2, 2026
164.82
170.00
164.82
167.41
165.92
17,900
Jan 30, 2026
170.94
170.94
165.02
165.61
164.13
14,200
Jan 29, 2026
168.98
168.98
163.16
166.25
164.77
10,600
Jan 28, 2026
165.72
168.89
165.65
167.95
166.45
11,000
Jan 27, 2026
160.88
164.26
160.55
164.04
162.58
21,300
Jan 26, 2026
161.30
161.30
160.05
160.05
158.62
15,700
Jan 23, 2026
161.47
162.73
161.01
161.01
159.57
8,500
Jan 22, 2026
164.46
165.11
163.94
164.21
162.75
10,000
Jan 21, 2026
161.79
161.79
159.76
160.09
158.66
9,600
Jan 20, 2026
160.33
163.07
159.78
160.08
158.65
15,500
Jan 16, 2026
163.19
163.88
161.03
161.46
160.02
21,200
Jan 15, 2026
161.53
164.00
161.53
162.07
160.63
12,500
Jan 14, 2026
158.78
160.41
158.28
160.41
158.98
18,300
Jan 13, 2026
159.95
161.55
159.85
160.57
159.14
9,900
Jan 12, 2026
157.11
159.17
157.11
159.05
157.63
26,000
Jan 9, 2026
156.34
158.21
156.23
158.02
156.61
12,000
Jan 8, 2026
158.44
159.73
156.24
156.35
154.96
66,700
Jan 7, 2026
160.48
160.48
157.91
157.91
156.50
16,900
Jan 6, 2026
157.55
161.68
156.30
161.68
160.24
52,600
Jan 5, 2026
157.90
157.98
155.52
157.54
156.14
29,800
Jan 2, 2026
155.16
156.46
153.99
156.46
155.07
11,300
Dec 31, 2025
154.19
154.91
153.22
153.22
151.85
48,400
Dec 30, 2025
153.03
154.75
152.96
154.08
152.71
16,100
Dec 29, 2025
152.75
154.19
152.75
153.11
151.75
6,600
Dec 26, 2025
155.73
156.37
153.69
154.16
152.79
12,400
Dec 24, 2025
156.50
156.50
155.27
155.55
154.16
9,500
Dec 23, 2025
156.07
156.54
155.60
156.05
154.66
12,800
Dec 22, 2025
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
154.07
156.89
154.07
156.89
155.49
23,000
Dec 19, 2025
148.17
152.74
148.17
152.56
151.10
30,800
Dec 18, 2025
147.06
147.46
145.76
146.79
145.38
11,200
Dec 17, 2025
149.00
149.52
143.83
143.90
142.52
26,300
Dec 16, 2025
148.35
149.00
147.01
148.72
147.29
15,900
Dec 15, 2025
150.65
151.78
149.42
149.42
147.99
23,000
Dec 12, 2025
159.36
159.36
152.98
152.98
151.51
14,200
Dec 11, 2025
156.93
160.08
155.03
159.77
158.24
15,000
Dec 10, 2025
153.02
158.00
153.02
156.54
155.04
15,100
Dec 9, 2025
152.07
153.92
152.07
153.48
152.01
8,200
Dec 8, 2025
152.74
153.79
151.35
152.51
151.05
14,300
Dec 5, 2025
150.00
151.67
149.79
151.02
149.57
13,000
Dec 4, 2025
148.39
150.27
148.39
150.03
148.59
15,400
Dec 3, 2025
146.57
147.69
144.40
147.69
146.27
8,000
Dec 2, 2025
145.61
146.71
145.03
145.87
144.47
6,300
Dec 1, 2025
144.52
144.91
143.85
144.21
142.83
11,200
Nov 28, 2025
145.72
146.65
145.20
146.41
145.01
4,900
Nov 26, 2025
143.90
146.59
143.90
145.72
144.32
26,800
Nov 25, 2025
141.41
143.76
140.80
143.60
142.22
26,200
Nov 24, 2025
140.00
141.88
139.74
141.81
140.45
5,000
Nov 21, 2025
133.67
136.09
131.25
135.44
134.14
33,700
Nov 20, 2025
143.16
143.16
132.56
132.63
131.36
25,100
Nov 19, 2025
140.52
141.73
138.47
139.08
137.75
10,000
Nov 18, 2025
136.86
139.93
136.54
139.07
137.74
10,200
Nov 17, 2025
140.82
142.28
138.04
138.14
136.82
12,000
Nov 14, 2025
137.20
143.20
137.20
141.35
139.99
20,200
Nov 13, 2025
145.00
145.32
139.63
140.53
139.18
14,200
Nov 12, 2025
146.65
147.00
144.89
144.92
143.53
5,200
Nov 11, 2025
145.95
146.46
145.30
145.30
143.91
6,700
Nov 10, 2025
149.14
149.86
146.46
146.46
145.06
6,500
Nov 7, 2025
143.16
145.41
142.22
144.98
143.59
10,800
Nov 6, 2025
150.35
150.35
145.67
145.67
144.27
72,400
Nov 5, 2025
148.71
151.24
147.72
150.36
148.92
25,900
Nov 4, 2025
148.73
150.24
147.60
147.60
146.18
32,600
Nov 3, 2025
155.81
155.81
151.93
152.75
151.29
42,900
Oct 31, 2025
153.05
155.91
152.26
155.49
154.00
16,100
