Skip to main content

S&P 500 Communication Sector SPDR (NY: XLC )

81.66 -0.13 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.82 70.02 68.82 69.41 7,239,928 -0.41(-0.58%)
Nov 29, 2023 70.53 70.60 69.67 69.82 4,110,143 -0.51(-0.72%)
Nov 28, 2023 70.01 70.36 69.80 70.33 4,804,244 +0.17(+0.24%)
Nov 27, 2023 70.25 70.62 70.12 70.16 3,930,042 -0.44(-0.62%)
Nov 24, 2023 70.74 70.86 70.40 70.60 2,428,887 -0.24(-0.34%)
Nov 22, 2023 70.62 71.13 70.61 70.83 4,210,149 +0.58(+0.82%)
Nov 21, 2023 70.35 70.44 70.04 70.26 3,922,402 -0.24(-0.34%)
Nov 20, 2023 69.53 70.57 69.45 70.50 5,757,291 +0.79(+1.13%)
Nov 17, 2023 69.55 69.73 69.30 69.71 3,934,481 -0.01(-0.01%)
Nov 16, 2023 69.43 69.75 69.10 69.72 7,476,806 +0.31(+0.44%)
Nov 15, 2023 69.48 69.55 69.05 69.41 5,429,728 +0.34(+0.49%)
Nov 14, 2023 69.03 69.63 68.95 69.07 6,065,542 +1.10(+1.62%)
Nov 13, 2023 67.81 68.25 67.62 67.97 7,849,381 -0.15(-0.22%)
Nov 10, 2023 67.16 68.13 66.92 68.12 5,131,938 +1.06(+1.59%)
Nov 09, 2023 67.43 67.74 66.88 67.05 4,966,819 -0.02(-0.03%)
Nov 08, 2023 67.15 67.33 66.83 67.07 4,597,284 -0.32(-0.47%)
Nov 07, 2023 67.13 67.65 66.99 67.39 6,025,863 +0.36(+0.53%)
Nov 06, 2023 67.24 67.39 66.75 67.03 4,988,163 -0.18(-0.27%)
Nov 03, 2023 66.74 67.43 66.72 67.21 7,095,445 +1.01(+1.53%)
Nov 02, 2023 66.14 66.35 65.79 66.20 7,380,401 +0.87(+1.32%)
Nov 01, 2023 64.37 65.37 64.30 65.33 8,214,614 +0.95(+1.47%)
Oct 31, 2023 64.25 64.42 63.78 64.39 6,875,432 +0.33(+0.51%)
Oct 30, 2023 63.31 64.34 63.26 64.06 9,193,764 +1.29(+2.06%)
Oct 27, 2023 63.05 63.41 62.51 62.77 10,409,740 -0.23(-0.36%)
Oct 26, 2023 63.50 63.71 62.50 62.99 14,339,901 -1.40(-2.18%)
Oct 25, 2023 65.81 65.90 64.35 64.40 11,590,260 -2.91(-4.33%)
Oct 24, 2023 67.19 67.70 66.84 67.31 6,213,105 +0.79(+1.18%)
Oct 23, 2023 66.12 67.00 65.75 66.53 6,448,310 +0.35(+0.53%)
Oct 20, 2023 66.87 67.12 66.13 66.18 8,292,144 -0.62(-0.92%)
Oct 19, 2023 67.89 67.99 66.76 66.80 9,429,874 -0.07(-0.10%)
Oct 18, 2023 67.71 68.06 66.74 66.86 7,372,066 -1.17(-1.73%)
Oct 17, 2023 67.42 68.14 67.36 68.04 4,768,138 +0.24(+0.35%)
Oct 16, 2023 67.22 67.90 67.09 67.80 6,496,946 +1.07(+1.61%)
Oct 13, 2023 67.47 67.77 66.37 66.73 8,294,111 -0.76(-1.12%)
Oct 12, 2023 68.39 68.43 67.16 67.48 6,309,349 -0.81(-1.18%)
Oct 11, 2023 67.94 68.52 67.89 68.29 7,726,580 +0.62(+0.91%)
Oct 10, 2023 67.37 68.08 67.30 67.67 7,828,372 +0.39(+0.58%)
Oct 09, 2023 66.24 67.47 66.12 67.28 7,015,536 +0.72(+1.08%)
Oct 06, 2023 64.92 66.69 64.84 66.57 7,428,614 +1.20(+1.84%)
Oct 05, 2023 65.38 65.54 64.71 65.36 4,702,202 -0.09(-0.14%)
Oct 04, 2023 64.79 65.59 64.60 65.45 6,920,473 +0.62(+0.95%)
Oct 03, 2023 65.37 65.82 64.70 64.84 6,637,961 -0.89(-1.35%)
Oct 02, 2023 65.42 65.91 65.22 65.72 6,926,611 +0.49(+0.75%)
Sep 29, 2023 66.04 66.25 65.03 65.23 6,358,557 -0.37(-0.56%)
Sep 28, 2023 64.86 65.94 64.86 65.60 4,827,892 +0.72(+1.10%)
Sep 27, 2023 64.93 65.22 63.98 64.88 6,571,361 +0.17(+0.26%)
Sep 26, 2023 64.81 64.95 64.53 64.72 5,226,504 -0.73(-1.11%)
Sep 25, 2023 65.03 65.44 65.13 65.44 4,151,065 +0.16(+0.24%)
Sep 22, 2023 65.69 66.09 65.28 65.28 5,376,097 -0.08(-0.12%)
Sep 21, 2023 65.64 66.04 65.36 65.36 6,335,953 -0.82(-1.23%)
Sep 20, 2023 67.23 67.33 66.18 66.18 4,790,837 -0.92(-1.36%)
Sep 19, 2023 66.88 67.29 66.54 67.09 3,383,561 +0.05(+0.07%)
Sep 18, 2023 66.89 67.29 66.87 67.04 3,774,751 +0.05(+0.07%)
Sep 15, 2023 67.88 67.94 66.87 67.00 7,669,353 -0.90(-1.33%)
Sep 14, 2023 67.38 67.99 62.83 67.90 6,045,561 +0.93(+1.39%)
Sep 13, 2023 66.84 67.12 66.46 66.97 4,570,763 +0.22(+0.33%)
Sep 12, 2023 67.30 67.35 66.69 66.75 8,818,528 -0.70(-1.04%)
Sep 11, 2023 66.76 67.59 66.76 67.45 5,805,296 +1.00(+1.51%)
Sep 08, 2023 66.27 66.76 66.27 66.45 3,673,258 +0.20(+0.30%)
Sep 07, 2023 66.08 66.78 65.77 66.25 4,905,674 -0.12(-0.18%)
Sep 06, 2023 66.58 66.73 66.00 66.37 5,248,176 -0.21(-0.31%)
Sep 05, 2023 66.52 66.97 66.52 66.58 4,437,446 -0.01(-0.01%)
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.