FinData: Historical Data for AMEX, XTL

Saturday, 20 April 2024

SPDR S&P Telecom ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	78.64	78.64	76.16	76.16	9,300
13/10/22	75.02	78.22	75.00	78.16	7,500
12/10/22	76.92	77.03	76.51	76.59	7,200
11/10/22	77.67	78.29	76.62	77.16	4,400
10/10/22	78.15	78.34	77.35	78.18	4,900
07/10/22	80.64	80.64	78.96	79.10	2,100
06/10/22	82.49	82.50	81.33	81.48	6,900
05/10/22	81.28	81.82	80.75	81.68	3,800
04/10/22	81.08	82.13	81.08	82.13	5,800
03/10/22	77.04	79.57	77.04	79.31	3,700
30/09/22	77.38	78.31	76.83	76.83	3,000
29/09/22	77.56	77.56	76.46	77.01	5,400
28/09/22	77.69	79.19	77.69	78.97	3,700
26/09/22	76.50	77.42	75.80	76.03	12,700
23/09/22	77.21	77.21	76.01	76.72	26,600
22/09/22	78.90	78.94	78.46	78.64	8,500
21/09/22	81.04	82.02	79.89	79.89	7,100
20/09/22	80.96	80.98	80.32	80.59	10,000
19/09/22	81.73	81.84	80.95	81.82	4,000
16/09/22	81.52	82.19	81.37	82.19	5,700
15/09/22	82.82	82.87	82.25	82.38	2,500
14/09/22	83.42	83.83	83.18	83.83	6,200
13/09/22	84.82	84.92	83.31	83.34	13,200
12/09/22	86.23	87.42	86.23	86.95	6,100
09/09/22	85.84	86.03	85.68	85.84	3,000
08/09/22	83.34	84.51	83.34	84.42	6,200
07/09/22	84.13	84.74	83.45	84.26	61,800
06/09/22	84.96	84.96	83.43	83.62	9,300
02/09/22	86.14	86.20	84.14	84.40	27,000
01/09/22	85.34	85.35	84.25	85.09	44,800
31/08/22	86.70	86.79	86.42	86.45	7,200
30/08/22	87.58	87.59	86.70	86.92	4,000
29/08/22	87.41	88.29	87.41	87.89	1,800
26/08/22	90.57	90.57	88.30	88.41	21,000
25/08/22	90.16	90.69	90.16	90.69	900
24/08/22	88.00	88.92	88.00	88.92	1,000
23/08/22	88.90	89.21	88.15	88.15	1,700
22/08/22	89.60	89.60	88.34	88.34	9,800
19/08/22	90.89	90.89	90.09	90.34	1,500
18/08/22	91.15	91.44	91.15	91.44	700
17/08/22	90.39	90.73	89.68	89.96	2,400
16/08/22	90.95	91.88	90.95	91.46	3,200
15/08/22	90.22	91.55	90.22	91.50	1,900

Global Indices

No news available...

Currencies