Skip to main content

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

81.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 54.04 55.33 53.65 55.07 7,608,169 +0.64(+1.18%)
Jan 31, 2023 53.78 54.44 53.78 54.42 4,316,503 +0.65(+1.21%)
Jan 30, 2023 54.09 54.46 53.74 53.77 3,903,451 -0.86(-1.57%)
Jan 27, 2023 54.15 54.93 54.15 54.63 3,809,488 +0.38(+0.69%)
Jan 26, 2023 53.80 54.27 53.47 54.26 4,355,505 +0.83(+1.55%)
Jan 25, 2023 52.86 53.54 52.67 53.43 5,036,838 +0.19(+0.35%)
Jan 24, 2023 52.94 54.00 52.78 53.24 8,973,774 -0.15(-0.28%)
Jan 23, 2023 52.52 53.51 52.39 53.39 6,354,287 +0.92(+1.75%)
Jan 20, 2023 51.29 52.52 51.15 52.47 4,933,083 +1.59(+3.13%)
Jan 19, 2023 50.36 51.14 50.19 50.88 7,476,566 +0.26(+0.51%)
Jan 18, 2023 51.39 51.55 50.47 50.62 6,000,765 -0.62(-1.21%)
Jan 17, 2023 51.60 51.66 50.93 51.24 3,571,743 -0.48(-0.94%)
Jan 13, 2023 51.23 51.81 51.14 51.73 3,757,145 +0.17(+0.33%)
Jan 12, 2023 51.13 51.73 50.54 51.56 4,244,489 +0.56(+1.10%)
Jan 11, 2023 50.74 51.00 50.47 50.99 4,147,836 +0.37(+0.72%)
Jan 10, 2023 49.47 50.63 49.43 50.63 9,966,712 +0.75(+1.51%)
Jan 09, 2023 50.02 50.49 49.83 49.88 6,507,620 +0.08(+0.16%)
Jan 06, 2023 49.45 49.93 48.76 49.80 4,633,851 +0.80(+1.63%)
Jan 05, 2023 48.84 49.32 48.47 49.00 5,472,127 +0.07(+0.14%)
Jan 04, 2023 48.69 49.24 48.22 48.93 5,907,584 +0.90(+1.87%)
Jan 03, 2023 48.00 48.47 47.58 48.03 8,681,379 +0.61(+1.29%)
Dec 30, 2022 46.82 47.43 46.66 47.42 4,886,804 +0.02(+0.04%)
Dec 29, 2022 46.55 47.58 46.46 47.40 3,508,728 +1.27(+2.76%)
Dec 28, 2022 46.64 47.06 46.11 46.12 6,120,755 -0.68(-1.46%)
Dec 27, 2022 47.08 47.18 46.50 46.81 3,952,836 -0.42(-0.90%)
Dec 23, 2022 46.59 47.25 46.50 47.23 3,891,930 +0.45(+0.97%)
Dec 22, 2022 46.70 46.81 45.93 46.78 4,437,157 -0.41(-0.86%)
Dec 21, 2022 46.74 47.41 46.57 47.18 5,933,985 +0.61(+1.32%)
Dec 20, 2022 46.07 46.67 45.92 46.57 5,812,975 +0.32(+0.68%)
Dec 19, 2022 47.12 47.22 46.12 46.25 5,757,178 -1.11(-2.34%)
Dec 16, 2022 47.46 47.79 47.09 47.36 8,688,039 -0.01(-0.02%)
Dec 15, 2022 48.41 48.59 47.15 47.37 9,960,091 -1.92(-3.90%)
Dec 14, 2022 49.28 50.11 48.76 49.29 10,471,613 -0.65(-1.30%)
Dec 13, 2022 50.91 51.32 49.58 49.94 10,052,962 +0.83(+1.69%)
Dec 12, 2022 48.73 49.13 48.39 49.12 5,204,272 +0.38(+0.79%)
Dec 09, 2022 48.58 49.26 48.34 48.73 6,417,006 +0.14(+0.28%)
Dec 08, 2022 48.92 49.05 48.44 48.59 5,256,129 -0.10(-0.20%)
Dec 07, 2022 48.80 49.09 48.40 48.69 4,958,382 -0.25(-0.50%)
Dec 06, 2022 50.22 50.29 48.76 48.94 5,895,302 -1.45(-2.88%)
Dec 05, 2022 50.79 51.34 50.23 50.39 4,091,889 -0.81(-1.58%)
Dec 02, 2022 50.23 51.33 50.23 51.20 4,466,254 +0.13(+0.25%)
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.