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 (%)
May 31, 2019 45.22 45.34 44.99 45.05 2,597,076 -0.71(-1.55%)
May 30, 2019 45.75 45.89 45.52 45.76 2,634,600 +0.11(+0.23%)
May 29, 2019 45.91 45.97 45.45 45.66 2,511,918 -0.45(-0.98%)
May 28, 2019 46.10 46.51 46.06 46.10 2,919,732 +0.20(+0.44%)
May 24, 2019 46.18 46.32 45.88 45.90 3,467,854 -0.01(-0.02%)
May 23, 2019 46.10 46.23 45.65 45.91 2,123,766 -0.65(-1.40%)
May 22, 2019 46.47 46.87 46.47 46.56 2,920,015 -0.05(-0.10%)
May 21, 2019 46.48 46.70 46.29 46.61 3,160,669 +0.51(+1.10%)
May 20, 2019 46.40 46.48 45.98 46.10 4,028,458 -0.78(-1.65%)
May 17, 2019 46.82 47.37 46.77 46.88 3,828,667 -0.50(-1.05%)
May 16, 2019 46.84 47.46 46.77 47.38 4,836,486 +0.56(+1.21%)
May 15, 2019 45.55 46.96 45.55 46.81 7,622,525 +1.02(+2.24%)
May 14, 2019 45.80 46.19 45.48 45.79 5,573,192 +0.12(+0.27%)
May 13, 2019 46.04 46.32 45.40 45.66 8,582,354 -1.32(-2.81%)
May 10, 2019 46.76 47.16 46.09 46.98 3,031,576 +0.13(+0.29%)
May 09, 2019 46.62 47.02 46.36 46.85 4,433,350 -0.14(-0.31%)
May 08, 2019 47.09 47.27 46.95 46.99 3,609,749 -0.08(-0.16%)
May 07, 2019 47.57 47.67 46.70 47.07 4,536,897 -0.77(-1.62%)
May 06, 2019 47.14 47.92 47.13 47.85 3,302,673 -0.08(-0.16%)
May 03, 2019 47.71 47.95 47.54 47.92 2,143,029 +0.46(+0.97%)
May 02, 2019 47.69 47.81 47.06 47.46 4,892,513 -0.19(-0.40%)
May 01, 2019 48.10 48.20 47.65 47.65 4,455,441 -0.25(-0.52%)
Apr 30, 2019 48.10 48.24 47.73 47.90 3,341,659 -1.10(-2.25%)
Apr 29, 2019 48.67 49.12 48.67 49.00 1,401,337 +0.44(+0.91%)
Apr 26, 2019 48.31 48.58 48.06 48.56 2,170,414 +0.38(+0.79%)
Apr 25, 2019 48.47 48.48 48.03 48.18 3,203,209 +0.54(+1.12%)
Apr 24, 2019 47.87 47.88 47.57 47.65 3,461,607 -0.22(-0.46%)
Apr 23, 2019 47.48 47.98 47.37 47.87 4,107,518 +0.63(+1.34%)
Apr 22, 2019 46.93 47.23 46.88 47.23 2,222,938 +0.21(+0.45%)
Apr 18, 2019 47.12 47.12 46.89 47.02 1,834,373 +0.03(+0.06%)
Apr 17, 2019 47.09 47.11 46.89 46.99 2,954,122 +0.09(+0.18%)
Apr 16, 2019 46.99 47.04 46.73 46.91 2,254,581 +0.05(+0.10%)
Apr 15, 2019 46.91 46.94 46.58 46.86 2,451,749 -0.04(-0.08%)
Apr 12, 2019 46.85 46.94 46.68 46.90 5,115,446 +0.40(+0.86%)
Apr 11, 2019 46.55 46.61 46.42 46.50 2,210,952 +0.03(+0.06%)
Apr 10, 2019 46.37 46.50 46.21 46.47 2,367,648 +0.20(+0.43%)
Apr 09, 2019 46.04 46.34 46.03 46.27 5,093,154 +0.12(+0.27%)
Apr 08, 2019 46.17 46.19 45.91 46.14 2,446,338 -0.09(-0.19%)
Apr 05, 2019 46.26 46.27 46.09 46.23 2,487,327 +0.13(+0.29%)
Apr 04, 2019 46.03 46.26 45.87 46.10 2,914,194 +0.26(+0.56%)
Apr 03, 2019 45.88 46.24 45.74 45.84 2,407,791 +0.17(+0.38%)
Apr 02, 2019 45.56 45.73 45.40 45.66 3,473,624 +0.24(+0.53%)
Apr 01, 2019 45.09 45.46 45.09 45.43 4,441,897 +0.68(+1.52%)
Mar 29, 2019 44.89 44.93 44.39 44.75 2,657,908 +0.10(+0.21%)
Mar 28, 2019 44.72 44.77 44.43 44.65 1,976,585 -0.11(-0.24%)
Mar 27, 2019 45.14 45.23 44.52 44.76 2,577,184 -0.33(-0.72%)
Mar 26, 2019 45.09 45.48 44.88 45.08 2,601,139 +0.22(+0.49%)
Mar 25, 2019 44.81 45.08 44.57 44.86 2,517,390 -0.08(-0.17%)
Mar 22, 2019 45.46 45.65 44.80 44.94 5,408,528 -0.74(-1.61%)
Mar 21, 2019 44.94 45.71 44.90 45.67 3,327,199 +0.59(+1.32%)
Mar 20, 2019 44.68 45.22 44.52 45.08 7,724,917 +0.40(+0.90%)
Mar 19, 2019 44.77 45.03 44.50 44.68 3,732,329 +0.08(+0.17%)
Mar 18, 2019 44.79 44.84 44.50 44.60 2,934,138 -0.38(-0.85%)
Mar 15, 2019 45.08 45.12 44.73 44.99 7,179,561 -0.04(-0.08%)
Mar 14, 2019 45.08 45.17 44.89 45.02 3,706,445 -0.20(-0.44%)
Mar 13, 2019 45.25 45.39 45.08 45.22 3,648,999 +0.13(+0.30%)
Mar 12, 2019 44.97 45.22 44.95 45.09 8,494,450 +0.20(+0.45%)
Mar 11, 2019 44.21 44.90 44.21 44.89 3,763,158 +0.79(+1.80%)
Mar 08, 2019 43.65 44.12 43.51 44.09 2,687,329 -0.03(-0.06%)
Mar 07, 2019 44.46 44.46 43.90 44.12 3,536,682 -0.39(-0.88%)
Mar 06, 2019 44.61 44.70 44.38 44.51 6,420,324 -0.02(-0.04%)
Mar 05, 2019 44.27 44.66 44.05 44.53 2,937,983 +0.28(+0.63%)
Mar 04, 2019 44.42 44.53 43.69 44.26 3,043,452 +0.06(+0.13%)
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.