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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.31	97.31	96.73	96.97	9,268	+0.18(+0.19%)
May 27, 2021	95.56	96.92	95.56	96.79	18,442	+1.41(+1.48%)
May 26, 2021	94.96	95.46	94.96	95.38	2,000	+1.39(+1.48%)
May 25, 2021	95.10	95.17	93.99	93.99	3,309	-0.71(-0.75%)
May 24, 2021	95.09	95.09	94.66	94.71	1,584	+0.32(+0.34%)
May 21, 2021	95.27	95.28	94.38	94.38	40,577	-0.50(-0.53%)
May 20, 2021	93.06	94.96	93.06	94.89	3,940	+2.10(+2.27%)
May 19, 2021	91.35	92.78	91.35	92.78	1,967	+0.05(+0.05%)
May 18, 2021	92.98	93.67	92.74	92.74	1,902	-0.40(-0.43%)
May 17, 2021	92.76	93.42	92.64	93.14	5,501	+0.03(+0.04%)
May 14, 2021	92.31	93.11	92.07	93.11	21,306	+1.44(+1.57%)
May 13, 2021	90.78	91.67	90.78	91.67	1,941	+1.08(+1.19%)
May 12, 2021	92.68	92.68	90.59	90.59	2,577	-3.15(-3.36%)
May 11, 2021	91.74	93.80	91.74	93.74	3,431	-0.29(-0.31%)
May 10, 2021	94.95	95.18	94.03	94.03	82,930	-1.04(-1.09%)
May 07, 2021	95.32	95.32	95.03	95.06	2,245	+1.26(+1.34%)
May 06, 2021	91.75	93.81	91.75	93.81	3,903	+2.13(+2.32%)
May 05, 2021	92.52	92.67	91.54	91.68	18,375	-0.24(-0.26%)
May 04, 2021	92.26	92.26	90.85	91.92	24,494	-1.00(-1.08%)
May 03, 2021	93.20	93.30	92.61	92.92	74,182	+0.12(+0.13%)
Apr 30, 2021	93.22	93.23	92.80	92.80	4,942	-1.70(-1.80%)
Apr 29, 2021	94.10	94.50	93.65	94.50	1,036	+0.90(+0.96%)
Apr 28, 2021	93.84	93.84	93.60	93.60	1,461	-0.49(-0.52%)
Apr 27, 2021	94.93	94.93	94.10	94.10	1,951	-0.61(-0.65%)
Apr 26, 2021	93.36	94.84	93.36	94.71	5,519	+1.23(+1.32%)
Apr 23, 2021	92.26	93.82	92.26	93.48	4,942	+1.29(+1.40%)
Apr 22, 2021	92.52	92.85	92.19	92.19	1,396	-0.26(-0.28%)
Apr 21, 2021	91.24	92.46	91.24	92.45	37,029	+1.39(+1.52%)
Apr 20, 2021	92.46	92.46	90.77	91.06	5,411	-1.57(-1.70%)
Apr 19, 2021	92.93	92.93	92.63	92.63	1,786	-1.36(-1.45%)
Apr 16, 2021	93.53	94.26	93.53	93.99	2,471	+0.48(+0.51%)
Apr 15, 2021	93.22	93.52	93.12	93.52	2,418	+0.32(+0.35%)
Apr 14, 2021	93.32	93.82	93.19	93.19	1,191	-0.35(-0.38%)
Apr 13, 2021	93.06	93.55	92.85	93.55	2,734	+0.48(+0.52%)
Apr 12, 2021	93.98	93.98	92.99	93.06	2,064	-0.75(-0.80%)
Apr 09, 2021	93.50	93.81	93.33	93.81	2,780	+0.22(+0.23%)
Apr 08, 2021	92.94	93.60	92.78	93.60	3,014	+1.89(+2.06%)
Apr 07, 2021	92.26	92.26	91.66	91.70	2,198	-0.58(-0.63%)
Apr 06, 2021	93.13	93.13	91.95	92.28	5,825	-0.73(-0.78%)
Apr 05, 2021	93.28	93.28	92.87	93.01	2,447	+0.93(+1.02%)
Apr 01, 2021	91.72	92.19	91.72	92.08	16,165	+0.89(+0.97%)
Mar 31, 2021	90.75	91.66	90.75	91.19	2,223	+0.89(+0.99%)
Mar 30, 2021	89.37	90.29	89.37	90.29	3,361	+0.27(+0.30%)
Mar 29, 2021	91.51	92.61	89.48	90.02	1,448,680	-2.16(-2.34%)
Mar 26, 2021	91.09	92.18	90.59	92.18	4,736	+1.91(+2.11%)
Mar 25, 2021	88.23	90.27	88.22	90.27	3,994	+2.16(+2.45%)
Mar 24, 2021	90.96	91.13	88.11	88.11	5,988	-2.64(-2.91%)
Mar 23, 2021	92.91	93.13	90.54	90.76	18,622	-2.87(-3.07%)
Mar 22, 2021	93.59	93.74	93.57	93.63	9,152	+0.40(+0.43%)
Mar 19, 2021	92.57	93.45	92.57	93.23	5,158	+0.33(+0.36%)
Mar 18, 2021	94.55	95.15	92.90	92.90	7,741	-2.51(-2.63%)
Mar 17, 2021	94.11	95.40	93.54	95.40	5,341	+0.40(+0.42%)
Mar 16, 2021	95.19	95.69	94.98	95.01	6,253	-0.37(-0.39%)
Mar 15, 2021	95.17	95.47	94.69	95.38	10,751	+0.92(+0.97%)
Mar 12, 2021	93.62	94.46	93.18	94.46	21,873	+0.91(+0.98%)
Mar 11, 2021	95.28	95.28	93.26	93.55	10,868	+0.95(+1.03%)
Mar 10, 2021	92.94	93.04	92.21	92.60	14,502	+1.10(+1.20%)
Mar 09, 2021	91.12	92.26	90.36	91.50	20,148	+2.11(+2.36%)
Mar 08, 2021	87.23	90.98	87.23	89.39	1,621,051	+1.43(+1.62%)
Mar 05, 2021	87.44	88.09	84.86	87.96	9,182	+1.14(+1.32%)
Mar 04, 2021	88.66	89.40	85.83	86.82	7,070	-2.45(-2.75%)
Mar 03, 2021	90.74	90.74	89.28	89.28	2,367	-0.96(-1.06%)
Mar 02, 2021	92.66	92.66	90.23	90.23	5,874	-2.16(-2.34%)