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 (%)
Jun 30, 2022 53.47 54.18 52.61 53.38 4,984,965 -0.65(-1.20%)
Jun 29, 2022 54.01 54.26 53.45 54.03 4,004,783 +0.17(+0.31%)
Jun 28, 2022 55.65 56.06 53.84 53.86 4,885,153 -1.61(-2.91%)
Jun 27, 2022 56.12 56.17 55.22 55.47 3,853,442 -0.53(-0.95%)
Jun 24, 2022 54.37 56.01 54.36 56.01 9,042,997 +2.06(+3.81%)
Jun 23, 2022 53.57 54.09 53.07 53.95 6,101,480 +0.66(+1.24%)
Jun 22, 2022 52.95 54.08 52.84 53.29 6,579,971 +0.09(+0.17%)
Jun 21, 2022 53.58 53.98 53.08 53.20 4,178,484 +0.37(+0.71%)
Jun 17, 2022 52.28 53.25 51.88 52.83 12,162,328 +0.75(+1.43%)
Jun 16, 2022 52.88 53.15 51.74 52.08 7,050,249 -1.97(-3.65%)
Jun 15, 2022 53.45 54.76 53.09 54.06 7,493,931 +1.19(+2.25%)
Jun 14, 2022 53.35 53.54 52.43 52.87 4,472,273 -0.15(-0.28%)
Jun 13, 2022 54.28 54.55 52.87 53.02 7,181,420 -2.63(-4.73%)
Jun 10, 2022 56.39 56.55 55.54 55.64 6,781,501 -1.60(-2.79%)
Jun 09, 2022 58.75 59.14 57.20 57.24 4,506,843 -1.82(-3.07%)
Jun 08, 2022 59.00 59.89 58.95 59.06 4,023,057 -0.16(-0.27%)
Jun 07, 2022 58.24 59.28 58.10 59.22 3,313,742 +0.42(+0.72%)
Jun 06, 2022 59.15 59.40 58.39 58.79 4,778,897 +0.29(+0.50%)
Jun 03, 2022 59.19 59.35 58.33 58.50 4,584,663 -1.30(-2.17%)
Jun 02, 2022 58.30 59.86 58.16 59.80 7,356,839 +1.42(+2.44%)
Jun 01, 2022 59.51 59.84 58.15 58.37 6,352,342 -0.68(-1.15%)
May 31, 2022 58.97 59.65 58.46 59.05 7,305,025 -0.04(-0.07%)
May 27, 2022 58.13 59.11 57.99 59.09 5,286,431 +1.24(+2.14%)
May 26, 2022 56.62 58.03 56.60 57.85 5,070,399 +1.37(+2.43%)
May 25, 2022 55.55 56.73 55.49 56.48 5,448,515 +0.75(+1.34%)
May 24, 2022 55.84 55.96 54.63 55.73 8,630,529 -2.05(-3.55%)
May 23, 2022 57.38 57.87 56.61 57.78 9,393,457 +0.85(+1.50%)
May 20, 2022 57.48 57.70 55.58 56.93 8,946,701 +0.15(+0.26%)
May 19, 2022 56.64 57.45 56.58 56.78 8,458,052 -0.08(-0.14%)
May 18, 2022 58.12 58.39 56.69 56.86 9,953,213 -1.92(-3.27%)
May 17, 2022 58.40 58.82 57.97 58.78 10,731,528 +1.26(+2.18%)
May 16, 2022 57.57 58.21 57.39 57.53 7,032,942 -0.37(-0.64%)
May 13, 2022 56.75 58.21 56.69 57.90 6,008,280 +1.32(+2.34%)
May 12, 2022 55.51 57.28 55.22 56.58 17,131,096 +0.61(+1.09%)
May 11, 2022 56.78 57.94 55.88 55.97 15,372,451 -1.03(-1.81%)
May 10, 2022 57.65 58.05 56.48 57.00 9,817,375 +0.26(+0.45%)
May 09, 2022 57.45 57.96 56.52 56.74 12,177,750 -1.51(-2.59%)
May 06, 2022 59.02 59.19 57.81 58.25 9,496,980 -1.23(-2.06%)
May 05, 2022 61.02 61.26 58.87 59.48 9,284,002 -2.28(-3.69%)
May 04, 2022 59.44 61.91 58.88 61.76 9,947,793 +2.05(+3.43%)
May 03, 2022 59.39 60.25 58.95 59.71 8,522,182 +0.16(+0.26%)
May 02, 2022 58.07 59.60 57.95 59.55 11,307,105 +1.60(+2.76%)
Apr 29, 2022 59.60 60.33 57.86 57.95 9,878,325 -2.03(-3.39%)
Apr 28, 2022 59.68 60.36 58.22 59.98 11,486,442 +2.31(+4.00%)
Apr 27, 2022 58.15 58.79 57.33 57.68 17,704,546 -1.31(-2.23%)
Apr 26, 2022 60.58 60.58 58.96 58.99 10,102,872 -2.00(-3.28%)
Apr 25, 2022 60.05 61.02 59.68 60.99 14,023,793 +0.82(+1.37%)
Apr 22, 2022 61.64 61.79 60.06 60.17 9,887,760 -1.46(-2.37%)
Apr 21, 2022 63.62 64.02 61.45 61.63 8,389,644 -1.81(-2.85%)
Apr 20, 2022 65.11 65.13 63.13 63.44 9,712,538 -2.87(-4.34%)
Apr 19, 2022 64.84 66.49 64.70 66.31 4,612,866 +1.30(+1.99%)
Apr 18, 2022 65.19 65.50 64.45 65.02 6,508,634 -0.22(-0.33%)
Apr 14, 2022 66.57 66.57 65.19 65.23 4,809,022 -1.13(-1.70%)
Apr 13, 2022 65.30 66.62 65.20 66.36 6,304,328 +0.96(+1.47%)
Apr 12, 2022 66.65 66.91 65.07 65.40 8,408,247 -0.54(-0.82%)
Apr 11, 2022 66.36 66.98 65.85 65.94 5,463,626 -0.86(-1.29%)
Apr 08, 2022 66.96 67.38 66.44 66.80 3,901,186 -0.29(-0.44%)
Apr 07, 2022 67.58 67.73 66.14 67.10 4,471,177 -0.59(-0.87%)
Apr 06, 2022 68.21 68.39 67.24 67.68 5,106,820 -1.29(-1.86%)
Apr 05, 2022 69.89 70.23 68.80 68.97 4,067,678 -0.89(-1.28%)
Apr 04, 2022 68.41 69.94 68.41 69.86 5,300,984 +1.87(+2.76%)
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.