Historical Data for SPDR S&P Telecom ETF (XTL)

$ 68.47   -0.24 (-0.35%) Volume: 1.88k 8:00 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 69.0975 69.0975 68.3569 68.47 1.88k -0.24 -0.35% 68.47 129.07k 27
09/18/19 68.94 68.94 68.30 68.71 6.71k -0.4228 -0.61% 68.71 461.08k 80
09/17/19 69.85 69.85 68.9405 69.1328 2.63k -0.7307 -1.05% 69.1328 182.66k 37
09/16/19 69.60 69.87 69.14 69.8635 4.83k 0.1524 0.22% 69.8635 335.02k 85
09/13/19 70.26 70.37 69.7111 69.7111 1.71k -0.8407 -1.19% 69.7111 120.26k 35
09/12/19 70.88 70.88 70.2276 70.5518 1.44k 0.0761 0.11% 70.5518 101.31k 44
09/11/19 69.21 70.4757 68.85 70.4757 19.5k 1.6396 2.38% 70.4757 1.35m 169
09/10/19 67.89 68.8361 67.89 68.8361 1.84k 0.9232 1.36% 68.8361 126.23k 33
09/09/19 68.0616 68.0616 67.7527 67.9129 735 -0.1571 -0.23% 67.9129 49.92k 39
09/06/19 67.7307 68.10 67.7307 68.07 4.57k 0.34 0.50% 68.07 310.16k 53
09/05/19 67.8081 67.8081 67.69 67.73 2.65k 1.06 1.59% 67.73 179.64k 51
09/04/19 66.77 66.86 66.585 66.67 9.19k 0.75 1.14% 66.67 612.63k 121
09/03/19 66.40 66.40 65.92 65.92 2.77k -0.94 -1.41% 65.92 182.79k 37
08/30/19 67.05 67.055 66.67 66.86 7.6k -0.0101 -0.02% 66.86 508.4k 68
08/29/19 66.3167 66.97 66.3167 66.8701 2.12k 1.2508 1.91% 66.8701 141.93k 28
08/28/19 64.63 65.62 64.63 65.6193 6.66k 0.6902 1.06% 65.6193 433k 67
08/27/19 65.63 65.63 64.75 64.9291 2.59k -0.6982 -1.06% 64.9291 168.5k 42
08/26/19 65.04 65.6405 65.04 65.6273 1.53k 0.7673 1.18% 65.6273 99.6k 30
08/23/19 65.4789 65.4789 64.86 64.86 9.84k -2.0155 -3.01% 64.86 640.64k 89
08/22/19 66.94 66.94 66.8755 66.8755 859 0.1577 0.24% 66.8755 57.5k 28
08/21/19 66.64 66.7902 66.57 66.7178 6.06k 0.6618 1.00% 66.7178 403.88k 63
08/20/19 66.35 66.5937 66.056 66.056 3.39k -0.674 -1.01% 66.056 225.03k 63
08/19/19 66.86 66.9899 66.442 66.73 6.45k 1.0209 1.55% 66.73 431.07k 54