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 (%)
Apr 28, 2023 58.58 59.36 58.53 59.35 7,550,227 +0.51(+0.86%)
Apr 27, 2023 57.70 59.02 57.56 58.84 9,686,777 +3.23(+5.81%)
Apr 26, 2023 56.23 56.58 55.55 55.61 7,029,422 -0.59(-1.06%)
Apr 25, 2023 56.83 56.93 56.20 56.21 5,395,674 -0.89(-1.56%)
Apr 24, 2023 57.18 57.42 56.71 57.10 4,921,342 -0.06(-0.10%)
Apr 21, 2023 56.87 57.23 56.68 57.16 7,191,539 +0.14(+0.24%)
Apr 20, 2023 57.01 57.56 56.87 57.02 4,455,305 -0.59(-1.03%)
Apr 19, 2023 57.41 57.86 57.29 57.61 4,450,433 -0.44(-0.75%)
Apr 18, 2023 58.59 58.65 57.93 58.05 4,421,033 -0.30(-0.51%)
Apr 17, 2023 58.04 58.40 57.86 58.35 6,539,348 -0.34(-0.57%)
Apr 14, 2023 58.35 58.88 58.12 58.68 4,951,857 -0.02(-0.03%)
Apr 13, 2023 58.01 58.73 57.94 58.70 5,466,568 +1.20(+2.08%)
Apr 12, 2023 58.49 58.61 57.45 57.51 5,940,930 -0.60(-1.04%)
Apr 11, 2023 58.37 58.53 58.04 58.11 17,605,856 -0.15(-0.26%)
Apr 10, 2023 57.95 58.27 57.65 58.26 4,835,797 -0.13(-0.22%)
Apr 06, 2023 57.57 58.56 57.23 58.39 10,813,562 +0.72(+1.25%)
Apr 05, 2023 57.88 57.94 57.26 57.66 12,356,733 -0.19(-0.33%)
Apr 04, 2023 57.71 58.02 57.44 57.85 9,845,918 +0.18(+0.31%)
Apr 03, 2023 57.02 57.70 56.96 57.67 9,067,420 +0.24(+0.41%)
Mar 31, 2023 56.47 57.49 56.45 57.44 9,781,103 +1.08(+1.92%)
Mar 30, 2023 56.22 56.44 56.08 56.36 6,424,344 +0.27(+0.48%)
Mar 29, 2023 55.87 56.15 55.63 56.09 4,860,367 +0.73(+1.32%)
Mar 28, 2023 55.70 55.70 55.07 55.35 4,151,251 -0.46(-0.82%)
Mar 27, 2023 56.13 56.35 55.59 55.81 3,793,309 -0.32(-0.56%)
Mar 24, 2023 55.85 56.20 55.46 56.13 5,545,740 +0.29(+0.51%)
Mar 23, 2023 55.52 56.45 55.39 55.84 7,136,920 +0.89(+1.62%)
Mar 22, 2023 55.86 56.60 54.92 54.95 6,813,811 -0.98(-1.75%)
Mar 21, 2023 55.36 56.04 55.14 55.93 5,055,300 +1.17(+2.13%)
Mar 20, 2023 54.40 54.90 54.21 54.76 7,259,102 +0.41(+0.75%)
Mar 17, 2023 54.70 55.02 54.16 54.35 12,478,621 -0.52(-0.95%)
Mar 16, 2023 53.53 54.95 53.39 54.88 11,541,784 +1.21(+2.25%)
Mar 15, 2023 52.64 53.74 52.37 53.67 12,859,772 +0.57(+1.08%)
Mar 14, 2023 52.54 53.20 52.42 53.10 10,341,105 +1.46(+2.83%)
Mar 13, 2023 51.23 52.34 50.76 51.64 15,432,603 +0.00(+0.00%)
Mar 10, 2023 52.26 52.53 51.36 51.64 13,282,633 -0.74(-1.41%)
Mar 09, 2023 53.65 54.01 52.20 52.38 6,270,199 -1.21(-2.25%)
Mar 08, 2023 53.51 53.81 53.20 53.58 4,341,106 +0.03(+0.06%)
Mar 07, 2023 54.35 54.50 53.40 53.55 5,530,423 -0.55(-1.02%)
Mar 06, 2023 54.43 54.85 54.10 54.11 5,694,249 +0.00(+0.00%)
Mar 03, 2023 53.43 54.17 53.30 54.11 5,438,126 +1.16(+2.18%)
Mar 02, 2023 52.13 53.06 52.11 52.95 4,705,290 +0.49(+0.94%)
Mar 01, 2023 52.76 52.98 52.38 52.46 7,177,872 -0.41(-0.77%)
Feb 28, 2023 52.72 53.33 52.72 52.86 5,797,678 +0.09(+0.17%)
Feb 27, 2023 52.99 53.26 52.62 52.77 3,804,416 +0.17(+0.32%)
Feb 24, 2023 52.53 52.73 52.22 52.61 4,900,753 -0.74(-1.39%)
Feb 23, 2023 53.64 53.70 52.74 53.35 5,213,225 -0.25(-0.46%)
Feb 22, 2023 53.43 53.82 53.30 53.59 4,463,811 +0.11(+0.20%)
Feb 21, 2023 54.14 54.42 53.47 53.48 4,226,758 -1.21(-2.20%)
Feb 17, 2023 54.33 54.73 54.07 54.69 4,296,323 -0.06(-0.11%)
Feb 16, 2023 54.62 55.44 54.50 54.75 5,331,173 -0.85(-1.53%)
Feb 15, 2023 54.70 55.63 54.65 55.60 4,284,882 +0.50(+0.91%)
Feb 14, 2023 54.80 55.27 54.31 55.10 5,958,888 +0.02(+0.04%)
Feb 13, 2023 54.57 55.26 54.38 55.08 2,981,193 +0.77(+1.42%)
Feb 10, 2023 54.68 54.91 54.16 54.30 4,537,366 -0.52(-0.96%)
Feb 09, 2023 56.76 56.78 54.63 54.83 6,129,347 -1.23(-2.19%)
Feb 08, 2023 56.94 57.12 55.76 56.05 6,609,231 -1.82(-3.14%)
Feb 07, 2023 56.71 58.07 56.58 57.87 7,253,526 +1.06(+1.86%)
Feb 06, 2023 56.83 57.29 56.49 56.81 5,777,129 -0.69(-1.20%)
Feb 03, 2023 57.33 58.72 57.32 57.51 7,923,664 -1.18(-2.00%)
Feb 02, 2023 57.75 59.08 57.43 58.68 9,558,362 +3.62(+6.57%)
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.