MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XTL — State Street SPDR S&P Telecom ETF
NYSE ArcaState Street SPDR S&P Telecom ETF
$207.30
-6.18(-2.89%)
- O
- 210.69
- H
- 211.53
- L
- 206.89
- V
- 30.41K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$207.30
Period Return+115.53%
Period High$247.62
Period Low$95.00
Avg Daily Volume44.4K
Total Trading Days365
XTL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $210.69 | $211.53 | $206.89 | $207.30 | $-6.18 | -2.89% | 30,408 | $208.32 | $206.89 $211.53 |
| Oct 7, 2026 | $212.47 | $213.85 | $211.88 | $213.48 | $-2.17 | -1.01% | 81,630 | $213.03 | $211.88 $213.85 |
| Oct 6, 2026 | $211.86 | $215.65 | $211.86 | $215.65 | +$4.70 | +2.23% | 48,039 | $214.19 | $211.86 $215.65 |
| Oct 5, 2026 | $210.66 | $211.44 | $209.52 | $210.95 | +$0.76 | +0.36% | 74,435 | $210.85 | $209.52 $211.44 |
| Oct 2, 2026 | $208.64 | $211.65 | $208.35 | $210.19 | +$4.26 | +2.07% | 55,135 | $210.23 | $208.35 $211.65 |
| Oct 1, 2026 | $203.25 | $206.81 | $202.47 | $205.93 | +$2.94 | +1.45% | 84,727 | $204.77 | $202.47 $206.81 |
| Sep 30, 2026 | $202.58 | $204.10 | $202.58 | $202.99 | +$0.24 | +0.12% | 48,345 | $203.26 | $202.58 $204.10 |
| Sep 29, 2026 | $204.18 | $204.93 | $202.33 | $202.75 | $-0.06 | -0.03% | 64,492 | $202.99 | $202.33 $204.93 |
| Sep 28, 2026 | $204.28 | $204.28 | $201.56 | $202.81 | $-2.76 | -1.34% | 19,315 | $202.95 | $201.56 $204.28 |
| Sep 25, 2026 | $205.93 | $207.34 | $205.28 | $205.57 | +$0.51 | +0.25% | 12,782 | $206.11 | $205.28 $207.34 |
| Sep 24, 2026 | $204.14 | $206.39 | $203.88 | $205.06 | $-0.51 | -0.25% | 25,666 | $205.25 | $203.88 $206.39 |
| Sep 23, 2026 | $207.14 | $208.42 | $205.48 | $205.57 | $-3.18 | -1.52% | 14,447 | $206.89 | $205.48 $208.42 |
| Sep 22, 2026 | $208.79 | $210.41 | $207.93 | $208.75 | +$0.12 | +0.06% | 16,640 | $208.63 | $207.93 $210.41 |
| Sep 21, 2026 | $207.06 | $209.12 | $207.06 | $208.63 | +$3.15 | +1.53% | 19,201 | $208.38 | $207.06 $209.12 |
| Sep 18, 2026 | $206.00 | $206.00 | $203.76 | $205.48 | $-0.56 | -0.27% | 17,765 | $204.68 | $203.76 $206.00 |
| Sep 17, 2026 | $209.01 | $209.43 | $205.90 | $206.04 | +$0.68 | +0.33% | 24,936 | $207.50 | $205.90 $209.43 |
| Sep 16, 2026 | $207.39 | $209.02 | $203.56 | $205.36 | $-0.84 | -0.41% | 18,019 | $206.98 | $203.56 $209.02 |
| Sep 15, 2026 | $205.37 | $206.90 | $205.37 | $206.20 | +$1.20 | +0.59% | 16,496 | $206.18 | $205.37 $206.90 |
| Sep 14, 2026 | $205.84 | $207.77 | $205.00 | $205.00 | $-5.17 | -2.46% | 16,481 | $206.80 | $205.00 $207.77 |
| Sep 11, 2026 | $207.70 | $211.28 | $207.70 | $210.17 | +$3.93 | +1.91% | 35,727 | $210.51 | $207.70 $211.28 |
| Sep 10, 2026 | $204.99 | $208.88 | $204.99 | $206.24 | $-1.12 | -0.54% | 43,173 | $207.25 | $204.99 $208.88 |
| Sep 9, 2026 | $209.80 | $210.46 | $207.22 | $207.36 | $-3.38 | -1.60% | 28,290 | $208.36 | $207.22 $210.46 |
| Sep 8, 2026 | $209.06 | $211.86 | $208.52 | $210.74 | +$2.28 | +1.09% | 26,238 | $210.68 | $208.52 $211.86 |
| Sep 4, 2026 | $208.54 | $210.23 | $208.35 | $208.46 | +$0.12 | +0.06% | 15,599 | $208.84 | $208.35 $210.23 |
| Sep 3, 2026 | $208.49 | $209.03 | $207.20 | $208.34 | $-0.34 | -0.16% | 60,569 | $207.80 | $207.20 $209.03 |
| Sep 2, 2026 | $206.46 | $209.20 | $206.46 | $208.68 | +$2.17 | +1.05% | 135,646 | $208.33 | $206.46 $209.20 |
| Sep 1, 2026 | $208.14 | $208.75 | $205.88 | $206.51 | $-3.59 | -1.71% | 33,708 | $206.68 | $205.88 $208.75 |
| Aug 31, 2026 | $209.28 | $210.13 | $209.26 | $210.10 | +$0.28 | +0.13% | 31,377 | $209.58 | $209.26 $210.13 |
| Aug 28, 2026 | $214.32 | $214.32 | $209.82 | $209.82 | $-4.33 | -2.02% | 18,370 | $211.57 | $209.82 $214.32 |
| Aug 27, 2026 | $214.78 | $214.78 | $212.68 | $214.15 | +$0.65 | +0.30% | 18,386 | $213.76 | $212.68 $214.78 |