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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	76.52	77.07	76.52	76.74	1,386	-0.80(-1.03%)
Jun 29, 2022	76.66	77.55	76.66	77.54	2,393	-0.12(-0.15%)
Jun 28, 2022	80.19	80.19	77.65	77.65	2,964	-1.92(-2.41%)
Jun 27, 2022	79.41	80.02	79.30	79.57	4,189	+0.19(+0.24%)
Jun 24, 2022	78.87	79.56	78.81	79.38	34,838	+1.43(+1.84%)
Jun 23, 2022	76.87	77.95	76.87	77.95	4,919	+1.28(+1.67%)
Jun 22, 2022	75.60	77.24	75.60	76.67	762	-0.04(-0.05%)
Jun 21, 2022	76.52	76.84	76.52	76.70	3,111	+1.64(+2.18%)
Jun 17, 2022	74.50	75.30	74.50	75.07	2,926	+2.03(+2.79%)
Jun 16, 2022	74.83	74.83	73.01	73.03	2,422	-3.69(-4.81%)
Jun 15, 2022	75.47	76.72	75.47	76.72	2,498	+1.85(+2.47%)
Jun 14, 2022	75.43	75.43	74.83	74.87	684	-0.27(-0.37%)
Jun 13, 2022	77.06	77.11	75.10	75.15	4,655	-3.81(-4.82%)
Jun 10, 2022	80.03	80.03	78.96	78.96	3,234	-2.24(-2.76%)
Jun 09, 2022	82.61	82.68	81.19	81.19	2,738	-1.84(-2.21%)
Jun 08, 2022	84.00	84.00	83.03	83.03	509	-0.87(-1.04%)
Jun 07, 2022	83.86	83.90	83.60	83.90	9,458	+0.44(+0.52%)
Jun 06, 2022	84.11	84.28	83.34	83.46	2,943	+0.06(+0.07%)
Jun 03, 2022	83.62	83.95	83.24	83.40	5,527	-1.32(-1.55%)
Jun 02, 2022	82.94	84.72	82.94	84.72	1,409	+1.91(+2.31%)
Jun 01, 2022	82.25	83.05	81.84	82.81	3,285	+0.14(+0.17%)
May 31, 2022	83.04	83.50	82.67	82.67	3,432	-1.58(-1.88%)
May 27, 2022	83.74	84.25	83.56	84.25	5,057	+2.24(+2.73%)
May 26, 2022	81.82	82.16	81.82	82.02	2,433	+1.11(+1.37%)
May 25, 2022	79.52	80.91	79.52	80.91	1,779	+1.25(+1.57%)
May 24, 2022	79.69	79.82	79.15	79.65	1,740	-0.46(-0.57%)
May 23, 2022	79.62	80.40	79.62	80.11	2,699	+0.87(+1.10%)
May 20, 2022	79.63	79.63	77.88	79.24	3,646	+0.24(+0.30%)
May 19, 2022	78.28	79.60	77.76	79.00	1,520	-0.17(-0.22%)
May 18, 2022	79.03	79.29	78.95	79.17	6,210	-2.41(-2.95%)
May 17, 2022	80.81	81.58	80.81	81.58	730	+2.48(+3.14%)
May 16, 2022	80.52	80.52	79.09	79.10	969	-1.14(-1.42%)
May 13, 2022	78.78	80.40	78.63	80.24	4,997	+2.81(+3.62%)
May 12, 2022	77.72	77.71	77.13	77.43	1,718	+0.52(+0.67%)
May 11, 2022	77.92	79.53	76.91	76.91	3,192	-1.13(-1.44%)
May 10, 2022	78.56	78.89	78.03	78.04	1,092	-0.15(-0.19%)
May 09, 2022	79.88	79.88	78.18	78.18	3,836	-2.64(-3.26%)
May 06, 2022	81.43	81.43	80.68	80.82	2,597	-1.02(-1.25%)
May 05, 2022	83.88	83.88	81.31	81.84	3,715	-2.40(-2.85%)
May 04, 2022	82.72	84.28	81.54	84.24	5,446	+1.76(+2.14%)
May 03, 2022	82.13	82.70	82.04	82.48	2,785	+0.72(+0.88%)
May 02, 2022	81.07	81.76	80.68	81.76	2,916	+1.15(+1.43%)
Apr 29, 2022	83.78	83.78	80.61	80.61	3,309	-3.00(-3.59%)
Apr 28, 2022	82.68	84.01	81.33	83.61	3,457	+1.91(+2.34%)
Apr 27, 2022	83.21	83.21	81.59	81.70	3,201	-1.51(-1.81%)
Apr 26, 2022	85.58	85.58	83.19	83.21	1,310	-2.77(-3.23%)
Apr 25, 2022	84.15	85.98	83.98	85.98	1,675	+0.88(+1.03%)
Apr 22, 2022	86.84	86.84	85.11	85.11	1,248	-2.01(-2.31%)
Apr 21, 2022	89.47	89.66	86.96	87.11	3,847	-1.57(-1.77%)
Apr 20, 2022	89.00	89.44	88.68	88.68	2,135	+0.20(+0.22%)
Apr 19, 2022	88.64	88.69	88.48	88.48	900	+1.16(+1.33%)
Apr 18, 2022	87.69	88.08	87.08	87.32	3,786	-1.03(-1.17%)
Apr 14, 2022	90.21	90.52	88.35	88.35	2,583	-1.66(-1.85%)
Apr 13, 2022	89.03	90.10	89.03	90.02	2,784	+1.66(+1.88%)
Apr 12, 2022	89.06	89.70	88.35	88.35	1,053	+0.25(+0.29%)
Apr 11, 2022	88.48	89.37	88.00	88.10	3,300	-0.80(-0.90%)
Apr 08, 2022	89.42	89.42	88.90	88.90	10,252	-0.45(-0.50%)
Apr 07, 2022	88.88	89.63	88.61	89.35	1,287	-0.38(-0.43%)
Apr 06, 2022	90.94	90.94	89.57	89.73	2,913	-1.55(-1.70%)
Apr 05, 2022	91.56	91.56	91.28	91.28	2,423	-1.62(-1.74%)
Apr 04, 2022	92.49	93.06	92.30	92.90	3,034	+0.75(+0.82%)