Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

75.37 -0.65 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	37.88	38.17	37.84	38.17	1,959	+0.04(+0.11%)
Aug 30, 2012	38.09	38.21	38.09	38.13	455	-0.56(-1.45%)
Aug 29, 2012	38.69	38.69	38.69	38.69	126	+0.19(+0.50%)
Aug 24, 2012	38.50	38.50	38.50	38.50	1,251	+0.11(+0.29%)
Aug 22, 2012	38.46	38.39	38.39	38.39	1,593	-0.62(-1.59%)
Aug 21, 2012	39.01	39.01	39.01	39.01	113	+0.29(+0.75%)
Aug 20, 2012	39.27	39.27	38.67	38.72	1,756	-0.46(-1.17%)
Aug 17, 2012	39.18	39.18	39.18	39.18	512	+0.36(+0.93%)
Aug 16, 2012	38.73	38.82	38.71	38.82	1,628	+0.45(+1.17%)
Aug 15, 2012	38.03	38.37	37.96	38.37	1,052	+0.30(+0.78%)
Aug 13, 2012	37.79	38.07	38.07	38.07	341	+0.86(+2.31%)
Aug 08, 2012	37.21	37.21	37.21	37.21	0	+0.13(+0.36%)
Aug 07, 2012	37.08	37.08	37.08	37.08	113	+0.40(+1.10%)
Aug 06, 2012	36.07	36.67	36.07	36.67	1,620	+0.67(+1.87%)
Aug 03, 2012	36.00	36.00	36.00	36.00	227	+0.00(+0.01%)
Aug 01, 2012	35.99	35.99	35.99	35.99	227	+0.17(+0.47%)
Jul 31, 2012	35.83	35.83	35.83	35.83	227	+0.04(+0.10%)
Jul 30, 2012	35.79	35.79	35.79	35.79	170	+0.16(+0.45%)
Jul 27, 2012	35.63	35.63	35.63	35.63	563	+0.81(+2.32%)
Jul 26, 2012	34.83	34.83	34.83	34.83	125	+0.77(+2.27%)
Jul 25, 2012	34.05	34.05	34.05	34.05	176	+0.18(+0.53%)
Jul 24, 2012	34.59	34.59	33.87	33.87	500	-0.33(-0.97%)
Jul 23, 2012	34.04	34.20	34.04	34.20	359	-0.74(-2.11%)
Jul 20, 2012	34.86	34.94	34.86	34.94	337	-0.59(-1.66%)
Jul 19, 2012	35.51	35.53	35.51	35.53	265	+1.10(+3.19%)
Jul 12, 2012	34.43	34.43	34.43	34.43	455	-1.56(-4.35%)
Jul 06, 2012	35.99	35.99	35.99	35.99	0	-0.62(-1.69%)
Jul 05, 2012	36.60	36.61	36.60	36.61	686	+0.39(+1.09%)
Jul 02, 2012	36.22	36.22	36.22	36.22	0	+0.92(+2.60%)
Jun 27, 2012	35.22	35.30	35.30	35.30	568	+0.51(+1.47%)
Jun 25, 2012	34.67	34.79	34.79	34.79	5,803	-0.55(-1.57%)
Jun 22, 2012	35.38	35.42	35.34	35.34	9,188	+0.33(+0.95%)
Jun 21, 2012	35.01	35.01	35.01	35.01	113	-0.92(-2.57%)
Jun 20, 2012	35.84	35.93	35.81	35.93	2,731	+0.09(+0.25%)
Jun 19, 2012	35.62	35.85	35.62	35.85	647	+0.57(+1.62%)
Jun 18, 2012	35.09	35.27	35.09	35.27	846	+0.61(+1.75%)
Jun 12, 2012	34.66	34.67	34.67	34.67	796	+0.01(+0.03%)
Jun 10, 2012		34.66	34.66	34.66	0	+0.00(+0.00%)
Jun 08, 2012	34.66	34.66	34.66	34.66	113	-0.25(-0.73%)
Jun 07, 2012	35.21	35.21	34.91	34.91	711	+0.95(+2.81%)
Jun 02, 2012		33.96	33.96	33.96	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices