Skip to main content

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

81.66 -0.13 (-0.16%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.03 79.17 78.67 78.95 2,598,522 -0.15(-0.18%)
Jun 29, 2021 79.54 79.61 78.88 79.10 4,423,220 -0.43(-0.54%)
Jun 28, 2021 78.82 79.62 78.58 79.53 3,644,828 +0.89(+1.13%)
Jun 25, 2021 78.52 78.73 78.37 78.64 5,992,879 +0.10(+0.12%)
Jun 24, 2021 78.18 78.58 78.13 78.54 3,518,675 +0.73(+0.94%)
Jun 23, 2021 77.82 78.22 77.75 77.81 4,788,446 -0.08(-0.10%)
Jun 22, 2021 77.30 78.00 77.08 77.89 4,810,277 +0.66(+0.86%)
Jun 21, 2021 76.66 77.28 76.33 77.23 3,358,115 +0.74(+0.97%)
Jun 18, 2021 77.05 77.13 76.37 76.48 6,364,589 -0.91(-1.17%)
Jun 17, 2021 76.96 77.84 76.93 77.39 4,681,241 +0.32(+0.42%)
Jun 16, 2021 77.90 77.90 76.42 77.07 4,820,689 -0.68(-0.88%)
Jun 15, 2021 78.26 78.40 77.62 77.75 3,170,316 -0.45(-0.57%)
Jun 14, 2021 77.74 78.22 77.52 78.20 2,808,144 +0.52(+0.66%)
Jun 11, 2021 77.71 77.72 77.32 77.68 3,831,332 +0.09(+0.11%)
Jun 10, 2021 77.25 77.71 76.97 77.59 2,538,230 +0.42(+0.54%)
Jun 09, 2021 77.60 77.73 77.14 77.17 5,309,687 -0.08(-0.10%)
Jun 08, 2021 77.69 77.69 76.87 77.25 3,416,327 -0.22(-0.29%)
Jun 07, 2021 76.95 77.52 76.87 77.48 3,412,164 +0.40(+0.52%)
Jun 04, 2021 76.30 77.18 76.18 77.08 2,397,125 +1.09(+1.43%)
Jun 03, 2021 75.97 76.20 75.52 75.99 2,889,446 -0.52(-0.67%)
Jun 02, 2021 76.88 76.99 76.12 76.50 2,858,301 -0.23(-0.30%)
Jun 01, 2021 76.97 77.11 76.37 76.74 3,391,868 +0.05(+0.06%)
May 28, 2021 77.16 77.18 76.61 76.69 2,912,050 -0.25(-0.33%)
May 27, 2021 76.74 77.12 76.61 76.94 4,584,411 +0.29(+0.38%)
May 26, 2021 76.38 76.97 76.22 76.65 4,772,217 +0.50(+0.65%)
May 25, 2021 76.58 76.69 76.00 76.15 3,163,687 -0.02(-0.03%)
May 24, 2021 75.37 76.37 75.23 76.17 3,102,823 +1.36(+1.82%)
May 21, 2021 75.41 75.43 74.77 74.81 4,574,024 -0.25(-0.34%)
May 20, 2021 74.17 75.22 73.99 75.06 3,600,533 +1.27(+1.71%)
May 19, 2021 72.62 73.85 72.55 73.80 5,072,389 +0.12(+0.16%)
May 18, 2021 74.43 74.66 73.66 73.68 2,505,069 -0.76(-1.02%)
May 17, 2021 75.01 75.07 73.95 74.44 3,088,649 -0.59(-0.79%)
May 14, 2021 74.24 75.19 74.12 75.03 3,346,316 +1.45(+1.97%)
May 13, 2021 73.51 74.23 73.13 73.58 7,923,246 +0.53(+0.72%)
May 12, 2021 73.60 74.05 72.84 73.06 5,779,068 -1.46(-1.96%)
May 11, 2021 73.63 74.70 73.54 74.52 9,906,438 -0.21(-0.29%)
May 10, 2021 75.81 75.84 74.68 74.73 4,154,322 -1.46(-1.92%)
May 07, 2021 76.18 76.55 75.82 76.19 3,736,250 +0.57(+0.76%)
May 06, 2021 74.65 75.64 74.54 75.62 5,467,487 +0.88(+1.17%)
May 05, 2021 75.34 75.58 74.65 74.74 3,933,901 -0.15(-0.19%)
May 04, 2021 75.15 75.38 73.79 74.89 7,036,484 -0.68(-0.90%)
May 03, 2021 76.27 76.36 75.48 75.57 3,967,419 -0.40(-0.53%)
Apr 30, 2021 76.07 76.32 75.84 75.97 3,924,192 -1.05(-1.36%)
Apr 29, 2021 76.71 77.11 76.16 77.02 4,948,289 +2.07(+2.77%)
Apr 28, 2021 75.28 75.77 74.88 74.95 3,447,397 +0.68(+0.92%)
Apr 27, 2021 74.68 74.82 74.18 74.26 4,812,945 -0.30(-0.40%)
Apr 26, 2021 74.57 74.70 74.38 74.57 2,842,968 +0.16(+0.21%)
Apr 23, 2021 73.88 74.62 73.72 74.41 2,816,953 +0.86(+1.16%)
Apr 22, 2021 74.27 74.42 73.28 73.55 3,629,734 -0.55(-0.74%)
Apr 21, 2021 73.54 74.12 73.09 74.10 7,226,884 +0.13(+0.17%)
Apr 20, 2021 74.24 74.43 73.42 73.97 3,632,087 -0.40(-0.54%)
Apr 19, 2021 74.60 75.00 73.98 74.37 3,275,725 -0.42(-0.56%)
Apr 16, 2021 75.04 75.08 74.51 74.79 3,471,002 -0.05(-0.07%)
Apr 15, 2021 74.40 75.04 74.29 74.84 4,647,453 +0.94(+1.28%)
Apr 14, 2021 74.60 74.62 73.74 73.89 4,047,156 -0.77(-1.03%)
Apr 13, 2021 74.78 75.10 74.56 74.66 2,970,345 +0.10(+0.13%)
Apr 12, 2021 74.65 74.69 74.23 74.57 2,295,535 -0.30(-0.40%)
Apr 09, 2021 74.60 74.92 74.32 74.87 2,387,906 -0.02(-0.03%)
Apr 08, 2021 75.27 75.33 74.65 74.89 2,970,666 +0.01(+0.01%)
Apr 07, 2021 74.32 74.95 74.32 74.88 2,412,064 +0.57(+0.77%)
Apr 06, 2021 74.10 74.53 73.94 74.30 2,592,698 +0.18(+0.25%)
Apr 05, 2021 72.94 74.22 72.94 74.12 4,078,780 +1.53(+2.11%)
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.