Skip to main content

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

87.71 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 68.05 68.49 67.82 68.09 7,910,417 -0.02(-0.03%)
Jul 28, 2023 67.45 68.43 67.33 68.11 6,308,958 +1.32(+1.97%)
Jul 27, 2023 68.18 68.51 66.66 66.79 10,491,550 +0.55(+0.84%)
Jul 26, 2023 66.41 66.54 65.71 66.24 6,325,388 +1.02(+1.56%)
Jul 25, 2023 65.18 65.50 64.91 65.22 5,519,673 +0.21(+0.32%)
Jul 24, 2023 65.18 65.44 64.79 65.01 5,897,589 +0.12(+0.18%)
Jul 21, 2023 65.74 65.82 64.67 64.89 7,089,598 -0.65(-1.00%)
Jul 20, 2023 66.40 66.79 65.43 65.54 8,549,556 -1.33(-1.98%)
Jul 19, 2023 66.94 67.29 66.65 66.87 6,980,395 +0.19(+0.28%)
Jul 18, 2023 66.20 66.79 66.19 66.68 5,263,595 +0.46(+0.69%)
Jul 17, 2023 66.46 66.65 65.98 66.23 5,033,621 -0.24(-0.36%)
Jul 14, 2023 66.91 67.15 66.34 66.46 6,300,772 -0.63(-0.94%)
Jul 13, 2023 66.70 67.22 66.55 67.10 6,024,948 +0.97(+1.47%)
Jul 12, 2023 65.88 66.31 65.68 66.13 6,160,271 +0.79(+1.21%)
Jul 11, 2023 64.25 65.48 64.14 65.33 6,852,669 +1.12(+1.74%)
Jul 10, 2023 64.50 64.82 63.86 64.22 4,582,158 -0.17(-0.26%)
Jul 07, 2023 64.38 65.09 64.31 64.38 5,122,966 -0.23(-0.35%)
Jul 06, 2023 64.65 64.79 64.21 64.61 5,299,905 -0.51(-0.79%)
Jul 05, 2023 64.45 65.35 64.38 65.13 6,844,789 +0.49(+0.77%)
Jul 03, 2023 64.21 64.64 64.16 64.63 2,838,038 +0.22(+0.34%)
Jun 30, 2023 64.26 64.66 64.26 64.41 5,302,869 +0.64(+1.01%)
Jun 29, 2023 63.86 64.11 63.61 63.77 3,690,304 -0.35(-0.54%)
Jun 28, 2023 63.65 64.28 63.62 64.12 4,016,870 +0.29(+0.45%)
Jun 27, 2023 62.83 64.10 62.79 63.83 6,574,556 +1.06(+1.69%)
Jun 26, 2023 63.31 63.69 62.66 62.77 4,956,169 -0.63(-1.00%)
Jun 23, 2023 63.01 63.62 62.90 63.40 6,909,096 -0.14(-0.22%)
Jun 22, 2023 62.86 63.55 62.62 63.54 4,325,767 +0.49(+0.78%)
Jun 21, 2023 63.41 63.46 62.90 63.05 5,261,926 -0.63(-0.99%)
Jun 20, 2023 63.62 63.89 63.19 63.68 5,675,611 -0.31(-0.49%)
Jun 16, 2023 64.80 64.83 63.90 63.99 7,511,270 -0.53(-0.83%)
Jun 15, 2023 63.42 64.74 63.18 64.53 6,259,669 +1.01(+1.59%)
Jun 14, 2023 63.35 63.94 62.83 63.52 5,578,536 +0.11(+0.17%)
Jun 13, 2023 63.71 63.95 63.15 63.41 5,200,002 +0.21(+0.33%)
Jun 12, 2023 62.69 63.25 62.56 63.20 4,738,152 +0.74(+1.19%)
Jun 09, 2023 62.42 62.87 62.28 62.46 8,104,585 +0.02(+0.03%)
Jun 08, 2023 61.88 62.65 61.79 62.44 4,209,116 +0.32(+0.51%)
Jun 07, 2023 62.95 63.50 62.01 62.13 5,407,140 -0.70(-1.12%)
Jun 06, 2023 62.53 63.21 62.40 62.83 4,473,020 +0.26(+0.41%)
Jun 05, 2023 62.33 63.12 62.17 62.57 7,682,943 +0.16(+0.25%)
Jun 02, 2023 62.08 62.62 61.89 62.41 9,064,377 +0.08(+0.13%)
Jun 01, 2023 61.68 62.44 61.54 62.33 10,297,637 +0.83(+1.35%)
May 31, 2023 61.27 61.65 61.05 61.50 7,655,619 -0.02(-0.03%)
May 30, 2023 61.92 61.98 61.18 61.52 6,889,404 +0.10(+0.16%)
May 26, 2023 60.30 61.46 60.02 61.42 8,414,538 +1.23(+2.04%)
May 25, 2023 60.76 60.81 60.03 60.20 6,033,991 +0.00(+0.00%)
May 24, 2023 60.15 60.48 59.85 60.20 6,185,926 -0.28(-0.46%)
May 23, 2023 60.89 61.37 60.48 60.48 4,265,093 -0.76(-1.24%)
May 22, 2023 60.77 61.69 60.74 61.24 4,983,919 +0.55(+0.91%)
May 19, 2023 61.05 61.43 60.45 60.68 5,808,320 -0.33(-0.53%)
May 18, 2023 59.97 61.06 59.97 61.01 6,640,802 +1.08(+1.80%)
May 17, 2023 59.31 60.19 59.17 59.93 5,610,944 +0.72(+1.22%)
May 16, 2023 58.98 59.43 58.90 59.21 3,821,080 -0.07(-0.12%)
May 15, 2023 59.00 59.42 58.87 59.28 3,600,556 +0.28(+0.47%)
May 12, 2023 59.06 59.17 58.62 59.00 4,067,927 +0.05(+0.08%)
May 11, 2023 58.62 59.30 58.36 58.95 7,709,073 +0.58(+1.00%)
May 10, 2023 58.39 58.54 57.52 58.37 6,457,190 +0.51(+0.89%)
May 09, 2023 58.07 58.31 57.81 57.86 7,726,754 -0.37(-0.63%)
May 08, 2023 57.56 58.31 57.51 58.22 4,044,935 +0.58(+1.01%)
May 05, 2023 57.07 57.75 56.75 57.64 5,030,487 +0.71(+1.25%)
May 04, 2023 57.52 57.54 56.90 56.93 7,219,496 -0.93(-1.61%)
May 03, 2023 58.22 58.74 57.76 57.86 8,775,157 -0.23(-0.39%)
May 02, 2023 58.99 59.09 57.80 58.08 10,273,697 -1.10(-1.85%)
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.