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 64.53 6,259,669 +6.30(+10.83%)
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.