Skip to main content

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

81.70 -0.09 (-0.11%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 81.75 81.86 81.14 81.79 4,177,786 +0.42(+0.52%)
Mar 26, 2024 81.69 82.02 81.27 81.37 5,441,604 -0.17(-0.21%)
Mar 25, 2024 81.59 81.64 81.11 81.54 3,732,467 -0.28(-0.34%)
Mar 22, 2024 81.86 82.16 81.67 81.82 3,214,375 +0.17(+0.21%)
Mar 21, 2024 82.25 82.25 81.59 81.65 5,376,091 +0.03(+0.04%)
Mar 20, 2024 80.81 81.78 80.55 81.62 4,432,646 +0.95(+1.18%)
Mar 19, 2024 80.39 80.74 79.98 80.67 4,777,113 -0.03(-0.04%)
Mar 18, 2024 80.56 81.01 80.45 80.70 5,360,655 +1.62(+2.05%)
Mar 15, 2024 79.53 79.92 78.92 79.08 8,188,397 -0.80(-1.00%)
Mar 14, 2024 80.32 80.38 79.42 79.87 7,229,848 -0.19(-0.24%)
Mar 13, 2024 79.89 80.45 79.85 80.06 5,511,492 +0.14(+0.17%)
Mar 12, 2024 79.61 80.20 79.19 79.92 7,425,184 +0.70(+0.88%)
Mar 11, 2024 79.08 79.59 78.61 79.23 6,953,064 -0.15(-0.19%)
Mar 08, 2024 79.61 80.52 78.98 79.38 8,733,591 -0.12(-0.15%)
Mar 07, 2024 78.84 79.71 78.67 79.49 6,477,947 +1.27(+1.62%)
Mar 06, 2024 78.75 78.86 77.97 78.23 6,851,301 +0.11(+0.14%)
Mar 05, 2024 78.23 78.48 77.86 78.12 7,623,306 -0.64(-0.81%)
Mar 04, 2024 79.62 79.67 78.65 78.76 7,185,178 -1.05(-1.31%)
Mar 01, 2024 79.21 80.08 79.20 79.80 5,844,749 +0.66(+0.83%)
Feb 29, 2024 78.96 79.40 78.45 79.15 7,969,647 +0.70(+0.89%)
Feb 28, 2024 78.56 78.75 78.27 78.45 3,784,819 -0.54(-0.68%)
Feb 27, 2024 78.40 79.00 78.29 78.99 4,514,669 +0.64(+0.81%)
Feb 26, 2024 79.19 79.29 78.32 78.35 7,892,506 -1.16(-1.46%)
Feb 23, 2024 79.63 80.02 79.35 79.50 7,347,317 -0.20(-0.25%)
Feb 22, 2024 79.44 79.94 78.94 79.70 7,127,889 +1.18(+1.50%)
Feb 21, 2024 78.37 78.58 78.02 78.53 6,159,359 -0.09(-0.11%)
Feb 20, 2024 78.32 78.88 78.28 78.62 8,052,366 -0.12(-0.15%)
Feb 16, 2024 79.54 79.62 78.65 78.74 7,055,677 -1.25(-1.56%)
Feb 15, 2024 79.11 80.20 78.96 79.98 6,690,523 +0.65(+0.82%)
Feb 14, 2024 78.87 79.36 78.42 79.34 7,364,599 +1.25(+1.60%)
Feb 13, 2024 77.98 78.53 77.71 78.09 8,045,602 -1.12(-1.41%)
Feb 12, 2024 78.91 79.97 78.87 79.21 4,296,620 +0.25(+0.32%)
Feb 09, 2024 78.95 79.20 78.65 78.96 7,645,224 +0.09(+0.11%)
Feb 08, 2024 79.08 79.09 78.55 78.87 4,279,144 +0.30(+0.38%)
Feb 07, 2024 78.54 78.83 78.38 78.57 5,996,234 +0.40(+0.51%)
Feb 06, 2024 78.82 79.01 78.02 78.17 6,756,530 -0.24(-0.31%)
Feb 05, 2024 79.08 79.37 78.38 78.41 7,907,372 -1.12(-1.40%)
Feb 02, 2024 78.86 80.00 78.09 79.52 12,004,322 +3.07(+4.02%)
Feb 01, 2024 76.36 76.77 76.12 76.45 6,919,344 +0.78(+1.03%)
Jan 31, 2024 76.13 76.74 75.64 75.68 9,356,139 -1.91(-2.47%)
Jan 30, 2024 77.93 78.15 77.55 77.59 4,608,329 -0.53(-0.68%)
Jan 29, 2024 77.43 78.18 77.16 78.12 4,076,464 +0.65(+0.84%)
Jan 26, 2024 77.11 77.77 77.09 77.47 4,730,963 +0.25(+0.32%)
Jan 25, 2024 76.33 77.22 76.10 77.22 6,178,704 +1.24(+1.63%)
Jan 24, 2024 76.28 76.71 75.92 75.98 7,010,055 +0.47(+0.62%)
Jan 23, 2024 75.34 75.55 75.15 75.52 4,679,136 +0.74(+0.99%)
Jan 22, 2024 75.01 75.46 74.74 74.78 5,706,873 +0.15(+0.20%)
Jan 19, 2024 74.00 74.67 73.71 74.63 6,464,157 +1.00(+1.35%)
Jan 18, 2024 72.87 73.68 72.87 73.63 6,437,717 +0.89(+1.22%)
Jan 17, 2024 72.75 72.82 72.12 72.74 6,579,591 -0.45(-0.61%)
Jan 16, 2024 73.30 73.54 72.94 73.19 6,382,784 -0.42(-0.57%)
Jan 12, 2024 73.55 73.91 73.45 73.61 3,872,881 +0.36(+0.49%)
Jan 11, 2024 73.80 73.81 72.61 73.25 6,981,751 -0.24(-0.33%)
Jan 10, 2024 72.96 73.78 72.85 73.49 7,254,521 +0.68(+0.93%)
Jan 09, 2024 72.61 73.06 72.47 72.81 3,542,538 -0.15(-0.21%)
Jan 08, 2024 72.08 72.99 71.90 72.96 4,670,805 +1.12(+1.55%)
Jan 05, 2024 71.61 72.25 71.55 71.85 5,291,586 +0.30(+0.42%)
Jan 04, 2024 71.90 71.99 71.55 71.55 6,683,446 -0.24(-0.33%)
Jan 03, 2024 71.88 72.32 71.69 71.79 7,613,235 -0.27(-0.37%)
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.