Skip to main content

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

81.66 -0.13 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 64.43 64.83 64.43 64.58 5,288,843 +0.64(+1.01%)
Jun 29, 2023 64.03 64.28 63.78 63.94 3,680,544 -0.35(-0.54%)
Jun 28, 2023 63.82 64.45 63.79 64.29 4,006,245 +0.29(+0.45%)
Jun 27, 2023 63.00 64.27 62.96 64.00 6,557,167 +1.06(+1.69%)
Jun 26, 2023 63.47 63.86 62.83 62.94 4,943,060 -0.64(-1.00%)
Jun 23, 2023 63.18 63.79 63.07 63.57 6,890,822 -0.14(-0.22%)
Jun 22, 2023 63.03 63.72 62.79 63.71 4,314,325 +0.50(+0.78%)
Jun 21, 2023 63.58 63.63 63.07 63.22 5,248,008 -0.64(-0.99%)
Jun 20, 2023 63.79 64.06 63.35 63.85 5,660,599 -0.31(-0.49%)
Jun 16, 2023 64.98 65.01 64.07 64.16 7,491,388 -0.53(-0.83%)
Jun 15, 2023 63.59 64.92 63.35 64.70 6,243,100 +1.01(+1.59%)
Jun 14, 2023 63.52 64.11 62.99 63.69 5,563,769 +0.11(+0.17%)
Jun 13, 2023 63.88 64.12 63.32 63.58 5,186,237 +0.21(+0.33%)
Jun 12, 2023 62.86 63.42 62.73 63.37 4,725,611 +0.74(+1.19%)
Jun 09, 2023 62.59 63.04 62.44 62.63 8,083,132 +0.02(+0.03%)
Jun 08, 2023 62.04 62.82 61.95 62.61 4,197,974 +0.32(+0.51%)
Jun 07, 2023 63.11 63.67 62.17 62.29 5,392,828 -0.70(-1.12%)
Jun 06, 2023 62.70 63.38 62.57 62.99 4,461,180 +0.26(+0.41%)
Jun 05, 2023 62.50 63.29 62.34 62.74 7,662,606 +0.16(+0.25%)
Jun 02, 2023 62.24 62.79 62.05 62.58 9,040,384 +0.08(+0.13%)
Jun 01, 2023 61.84 62.60 61.71 62.50 10,270,379 +0.83(+1.35%)
May 31, 2023 61.43 61.81 61.21 61.67 7,635,355 -0.02(-0.03%)
May 30, 2023 62.08 62.14 61.34 61.69 6,871,168 +0.10(+0.16%)
May 26, 2023 60.46 61.63 60.18 61.59 8,392,265 +1.23(+2.04%)
May 25, 2023 60.92 60.97 60.19 60.36 6,018,019 +0.00(+0.00%)
May 24, 2023 60.31 60.64 60.01 60.36 6,169,552 -0.28(-0.46%)
May 23, 2023 61.05 61.53 60.64 60.64 4,253,804 -0.76(-1.24%)
May 22, 2023 60.93 61.85 60.90 61.40 4,970,727 +0.55(+0.91%)
May 19, 2023 61.21 61.60 60.61 60.84 5,792,946 -0.33(-0.53%)
May 18, 2023 60.13 61.23 60.13 61.17 6,623,224 +1.08(+1.80%)
May 17, 2023 59.47 60.35 59.33 60.09 5,596,092 +0.72(+1.22%)
May 16, 2023 59.14 59.59 59.06 59.37 3,810,966 -0.07(-0.12%)
May 15, 2023 59.16 59.58 59.03 59.44 3,591,025 +0.28(+0.47%)
May 12, 2023 59.22 59.33 58.78 59.16 4,057,159 +0.05(+0.08%)
May 11, 2023 58.77 59.46 58.52 59.11 7,688,667 +0.58(+1.00%)
May 10, 2023 58.55 58.70 57.67 58.53 6,440,098 +0.52(+0.89%)
May 09, 2023 58.23 58.47 57.96 58.01 7,706,302 -0.37(-0.63%)
May 08, 2023 57.71 58.47 57.66 58.38 4,034,228 +0.58(+1.01%)
May 05, 2023 57.22 57.91 56.90 57.79 5,017,171 +0.71(+1.25%)
May 04, 2023 57.67 57.69 57.05 57.08 7,200,386 -0.93(-1.61%)
May 03, 2023 58.38 58.89 57.92 58.01 8,751,929 -0.23(-0.39%)
May 02, 2023 59.15 59.25 57.95 58.24 10,246,503 -1.10(-1.85%)
May 01, 2023 59.26 59.59 58.92 59.34 7,288,053 -0.01(-0.02%)
Apr 28, 2023 58.58 59.36 58.53 59.35 7,550,227 +0.51(+0.86%)
Apr 27, 2023 57.70 59.02 57.56 58.84 9,686,777 +3.23(+5.81%)
Apr 26, 2023 56.23 56.58 55.55 55.61 7,029,422 -0.59(-1.06%)
Apr 25, 2023 56.83 56.93 56.20 56.21 5,395,674 -0.89(-1.56%)
Apr 24, 2023 57.18 57.42 56.71 57.10 4,921,342 -0.06(-0.10%)
Apr 21, 2023 56.87 57.23 56.68 57.16 7,191,539 +0.14(+0.24%)
Apr 20, 2023 57.01 57.56 56.87 57.02 4,455,305 -0.59(-1.03%)
Apr 19, 2023 57.41 57.86 57.29 57.61 4,450,433 -0.44(-0.75%)
Apr 18, 2023 58.59 58.65 57.93 58.05 4,421,033 -0.30(-0.51%)
Apr 17, 2023 58.04 58.40 57.86 58.35 6,539,348 -0.34(-0.57%)
Apr 14, 2023 58.35 58.88 58.12 58.68 4,951,857 -0.02(-0.03%)
Apr 13, 2023 58.01 58.73 57.94 58.70 5,466,568 +1.20(+2.08%)
Apr 12, 2023 58.49 58.61 57.45 57.51 5,940,930 -0.60(-1.04%)
Apr 11, 2023 58.37 58.53 58.04 58.11 17,605,856 -0.15(-0.26%)
Apr 10, 2023 57.95 58.27 57.65 58.26 4,835,797 -0.13(-0.22%)
Apr 06, 2023 57.57 58.56 57.23 58.39 10,813,562 +0.72(+1.25%)
Apr 05, 2023 57.88 57.94 57.26 57.66 12,356,733 -0.19(-0.33%)
Apr 04, 2023 57.71 58.02 57.44 57.85 9,845,918 +0.18(+0.31%)
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.