S&P 500 Telecom Sector SPDR (NY: XTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	64.32	64.69	64.32	64.63	3,560	+0.53(+0.83%)
Jun 27, 2019	63.57	64.10	63.57	64.10	4,706	+0.80(+1.27%)
Jun 26, 2019	63.91	64.05	63.29	63.29	13,529	-0.21(-0.33%)
Jun 25, 2019	64.37	64.54	63.49	63.51	8,500	-1.01(-1.57%)
Jun 24, 2019	65.17	65.17	64.52	64.52	7,412	-0.45(-0.70%)
Jun 21, 2019	65.67	65.67	64.90	64.97	16,597	-0.91(-1.38%)
Jun 20, 2019	66.48	66.48	65.57	65.88	101,040	+0.28(+0.42%)
Jun 19, 2019	65.69	65.69	65.27	65.61	7,942	+0.06(+0.10%)
Jun 18, 2019	64.89	65.84	64.89	65.54	7,404	+1.28(+1.99%)
Jun 17, 2019	64.45	64.56	64.27	64.27	3,053	+0.06(+0.09%)
Jun 14, 2019	64.73	64.73	64.04	64.21	2,836	-0.67(-1.03%)
Jun 13, 2019	64.88	64.98	64.63	64.88	3,732	+0.37(+0.57%)
Jun 12, 2019	64.93	64.93	64.49	64.51	1,719	-0.31(-0.48%)
Jun 11, 2019	65.44	65.44	64.70	64.82	9,217	-0.10(-0.15%)
Jun 10, 2019	65.16	65.52	64.92	64.92	2,322	+0.15(+0.23%)
Jun 07, 2019	64.46	64.89	64.46	64.77	1,260	+0.34(+0.53%)
Jun 06, 2019	64.21	64.61	64.03	64.43	225,417	+0.59(+0.92%)
Jun 05, 2019	63.85	63.92	63.29	63.84	229,467	+0.29(+0.45%)
Jun 04, 2019	62.96	63.55	62.78	63.55	102,466	+1.41(+2.27%)
Jun 03, 2019	62.03	62.44	61.98	62.15	19,093	+0.03(+0.05%)
May 31, 2019	62.87	62.87	62.11	62.11	3,781	-1.57(-2.47%)
May 30, 2019	63.75	63.75	63.37	63.69	6,439	+0.35(+0.55%)
May 29, 2019	63.39	63.53	63.18	63.34	3,568	-0.25(-0.39%)
May 28, 2019	64.23	64.23	63.58	63.58	890	-0.79(-1.23%)
May 24, 2019	64.22	64.42	64.13	64.37	4,096	+0.72(+1.14%)
May 23, 2019	64.24	64.24	63.51	63.65	3,301	-1.31(-2.02%)
May 22, 2019	65.68	65.68	64.93	64.96	1,523	-0.59(-0.91%)
May 21, 2019	65.20	65.69	65.20	65.55	3,846	+0.87(+1.34%)
May 20, 2019	65.12	65.20	64.69	64.69	3,191	-0.13(-0.20%)
May 17, 2019	65.27	65.81	64.82	64.82	24,790	-0.79(-1.21%)
May 16, 2019	65.89	66.32	65.61	65.61	9,229	-0.11(-0.17%)
May 15, 2019	65.05	65.75	64.98	65.72	52,972	+0.29(+0.44%)
May 14, 2019	64.96	65.68	64.96	65.43	19,966	+0.78(+1.21%)
May 13, 2019	65.76	65.76	64.53	64.65	1,364	-2.23(-3.34%)
May 10, 2019	66.57	66.89	65.66	66.89	39,916	-0.07(-0.10%)
May 09, 2019	67.36	67.36	66.20	66.95	9,446	-1.21(-1.77%)
May 08, 2019	68.42	68.51	68.16	68.16	5,710	+0.18(+0.27%)
May 07, 2019	69.35	69.35	67.46	67.98	4,440	-1.10(-1.59%)
May 06, 2019	68.56	69.25	68.37	69.08	2,232	-0.74(-1.06%)
May 03, 2019	69.06	69.82	69.06	69.82	8,403	+1.07(+1.56%)
May 02, 2019	69.30	69.30	68.31	68.75	2,234	-0.29(-0.41%)
May 01, 2019	69.57	69.75	69.03	69.03	13,713	-0.65(-0.94%)
Apr 30, 2019	69.67	69.68	69.28	69.68	1,655	-0.11(-0.16%)
Apr 29, 2019	69.58	70.03	69.58	69.80	2,426	+0.29(+0.41%)
Apr 26, 2019	69.30	69.55	69.25	69.51	5,672	+0.04(+0.06%)
Apr 25, 2019	70.42	70.42	69.44	69.47	3,013	-1.42(-2.00%)
Apr 24, 2019	71.23	71.38	70.63	70.89	9,152	-0.28(-0.40%)
Apr 23, 2019	70.94	71.18	70.70	71.18	5,825	+0.29(+0.42%)
Apr 22, 2019	70.39	70.88	70.36	70.88	3,544	+0.34(+0.48%)
Apr 18, 2019	70.67	70.67	70.03	70.54	1,680	+0.05(+0.07%)
Apr 17, 2019	71.31	71.31	70.17	70.49	21,211	-0.71(-1.00%)
Apr 16, 2019	70.95	71.22	70.86	71.20	4,465	+0.45(+0.64%)
Apr 15, 2019	71.40	71.40	70.64	70.75	7,254	-0.32(-0.45%)
Apr 12, 2019	70.63	71.07	70.63	71.07	1,155	+0.54(+0.77%)
Apr 11, 2019	70.41	70.53	70.26	70.53	1,721	-0.04(-0.06%)
Apr 10, 2019	69.72	70.61	69.71	70.57	34,698	+1.15(+1.66%)
Apr 09, 2019	69.36	69.76	69.36	69.42	2,560	-0.40(-0.57%)
Apr 08, 2019	70.03	70.03	69.26	69.82	2,266	-0.00(-0.01%)
Apr 05, 2019	69.73	69.98	69.73	69.82	2,100	+0.34(+0.48%)
Apr 04, 2019	69.41	69.62	69.15	69.49	27,165	+0.36(+0.52%)
Apr 03, 2019	68.97	69.46	68.92	69.13	8,025	+0.65(+0.94%)
Apr 02, 2019	68.46	68.64	68.46	68.48	2,635	+0.10(+0.14%)