Historical Data for SPDR S&P Telecom (XTL)

$ 73.32   -0.3551 (-0.48%) Volume: 180 9:30 AM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 73.32 73.32 73.32 73.32 180 -0.3551 -0.48% 73.32 13.2k 9
02/19/20 73.691 73.7855 73.6416 73.6751 1.57k 0.2833 0.39% 73.6751 115.75k 28
02/18/20 73.00 73.3918 73.00 73.3918 5.2k 0.4586 0.63% 73.3918 379.88k 53
02/14/20 73.0484 73.07 72.9332 72.9332 1.55k -0.5644 -0.77% 72.9332 113.23k 26
02/13/20 72.90 73.51 72.90 73.4976 2.16k -0.2533 -0.34% 73.4976 157.95k 57
02/12/20 73.44 73.8132 73.44 73.7509 1.13k 0.8073 1.11% 73.7509 83.49k 34
02/11/20 72.10 73.101 72.10 72.9436 4.15k 2.8326 4.04% 72.9436 302.08k 70
02/10/20 69.80 70.111 69.76 70.111 1.99k 0.381 0.55% 70.111 139.23k 37
02/07/20 69.70 69.76 69.461 69.73 9.46k -0.5659 -0.81% 69.73 658.57k 60
02/06/20 70.35 70.44 70.2959 70.2959 20.1k 0.1405 0.20% 70.2959 1.42m 33
02/05/20 70.38 70.38 69.65 70.1554 2.92k 0.0154 0.02% 70.1554 204.03k 37
02/04/20 69.63 70.399 69.63 70.14 4.96k 1.176 1.71% 70.14 346.93k 80
02/03/20 68.81 69.25 68.81 68.964 4.72k 0.4124 0.60% 68.964 326.14k 47
01/31/20 69.42 69.42 68.5516 68.5516 1.69k -1.2886 -1.85% 68.5516 116.64k 84
01/30/20 69.40 69.8402 69.11 69.8402 1.29k -0.1943 -0.28% 69.8402 89.15k 41
01/29/20 71.63 71.63 70.0345 70.0345 2.42k -1.5029 -2.10% 70.0345 169.89k 56
01/28/20 71.59 71.762 71.5374 71.5374 4.77k 0.3855 0.54% 71.5374 341.52k 37
01/27/20 71.05 71.52 71.05 71.1519 1.65k -1.2374 -1.71% 71.1519 117.2k 39
01/24/20 73.03 73.03 72.0228 72.3893 3.6k -0.2847 -0.39% 72.3893 261.16k 47
01/23/20 72.3627 72.74 72.3627 72.674 2.26k 0.1616 0.22% 72.674 164.04k 33
01/22/20 72.7231 72.81 72.47 72.5124 4.13k 0.176 0.24% 72.5124 299.54k 41
01/21/20 72.39 72.53 72.3364 72.3364 4.14k -0.199 -0.27% 72.3364 299.66k 40