Indicators

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

81.79 +0.12 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.88	52.33	51.34	52.19	6,328,145	+0.28(+0.54%)
May 28, 2020	51.95	52.75	51.78	51.91	4,217,619	-0.49(-0.94%)
May 27, 2020	52.07	52.40	51.10	52.40	6,155,500	+0.37(+0.71%)
May 26, 2020	52.88	52.93	51.95	52.03	3,779,381	+0.14(+0.28%)
May 22, 2020	51.56	51.97	51.29	51.89	4,007,183	+0.31(+0.60%)
May 21, 2020	52.17	52.34	51.52	51.58	4,157,141	-0.37(-0.71%)
May 20, 2020	51.28	52.07	51.24	51.95	4,692,164	+1.40(+2.77%)
May 19, 2020	50.49	51.13	50.31	50.54	5,720,937	-0.01(-0.02%)
May 18, 2020	50.06	50.82	49.92	50.55	2,952,508	+1.04(+2.11%)
May 15, 2020	48.44	49.51	48.20	49.51	4,076,951	+0.68(+1.38%)
May 14, 2020	47.91	48.83	47.39	48.83	3,332,883	+0.52(+1.08%)
May 13, 2020	49.12	49.26	47.66	48.31	4,491,226	-0.84(-1.71%)
May 12, 2020	50.28	50.37	49.14	49.15	14,291,442	-0.98(-1.95%)
May 11, 2020	49.79	50.48	49.68	50.13	2,349,749	+0.03(+0.06%)
May 08, 2020	49.80	50.17	49.51	50.10	4,803,713	+0.90(+1.83%)
May 07, 2020	49.01	49.39	48.84	49.20	3,319,854	+0.91(+1.88%)
May 06, 2020	48.82	48.91	48.27	48.29	2,573,305	-0.14(-0.28%)
May 05, 2020	48.57	48.98	48.33	48.43	2,340,924	+0.25(+0.52%)
May 04, 2020	47.60	48.25	47.34	48.18	3,852,583	+0.28(+0.58%)

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.