Skip to main content

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

85.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.80 55.42 54.46 55.30 6,096,882 +0.03(+0.05%)
Jul 28, 2022 54.88 55.28 54.19 55.27 4,899,559 -0.64(-1.14%)
Jul 27, 2022 54.54 56.21 54.43 55.91 4,895,196 +2.27(+4.22%)
Jul 26, 2022 54.42 54.42 53.48 53.64 4,360,926 -1.10(-2.01%)
Jul 25, 2022 54.98 55.34 54.36 54.74 2,950,536 -0.19(-0.34%)
Jul 22, 2022 55.65 56.28 54.56 54.93 3,838,830 -1.97(-3.47%)
Jul 21, 2022 56.44 56.90 55.69 56.90 6,514,857 -0.03(-0.05%)
Jul 20, 2022 56.27 57.23 55.92 56.93 5,748,889 +0.92(+1.65%)
Jul 19, 2022 54.82 56.07 54.70 56.00 3,298,298 +1.92(+3.56%)
Jul 18, 2022 54.74 55.17 53.94 54.08 3,864,335 -0.27(-0.51%)
Jul 15, 2022 53.54 54.38 53.33 54.36 4,126,722 +1.36(+2.57%)
Jul 14, 2022 53.00 53.24 52.39 52.99 4,265,909 -0.68(-1.26%)
Jul 13, 2022 53.09 54.06 53.02 53.67 5,019,382 -0.25(-0.45%)
Jul 12, 2022 54.14 54.62 53.71 53.92 4,183,057 -0.03(-0.05%)
Jul 11, 2022 54.96 55.01 53.85 53.94 3,415,668 -1.69(-3.03%)
Jul 08, 2022 55.38 56.04 55.10 55.63 2,621,817 -0.26(-0.47%)
Jul 07, 2022 55.20 56.12 55.05 55.90 3,361,006 +0.86(+1.57%)
Jul 06, 2022 55.02 55.47 54.44 55.03 4,317,009 +0.01(+0.02%)
Jul 05, 2022 53.10 55.05 52.59 55.02 4,319,520 +1.25(+2.32%)
Jul 01, 2022 53.05 53.85 52.68 53.78 4,489,131 +0.54(+1.01%)
Jun 30, 2022 53.33 54.04 52.47 53.24 4,998,166 -0.65(-1.20%)
Jun 29, 2022 53.87 54.12 53.31 53.89 4,015,388 +0.17(+0.31%)
Jun 28, 2022 55.50 55.92 53.69 53.72 4,898,090 -1.61(-2.91%)
Jun 27, 2022 55.98 56.02 55.07 55.33 3,863,647 -0.53(-0.95%)
Jun 24, 2022 54.23 55.86 54.22 55.86 9,066,946 +2.05(+3.81%)
Jun 23, 2022 53.42 53.94 52.93 53.81 6,117,638 +0.66(+1.24%)
Jun 22, 2022 52.81 53.94 52.70 53.15 6,597,397 +0.09(+0.17%)
Jun 21, 2022 53.43 53.84 52.94 53.06 4,189,550 +0.37(+0.71%)
Jun 17, 2022 52.14 53.11 51.74 52.69 12,194,538 +0.74(+1.43%)
Jun 16, 2022 52.74 53.01 51.61 51.95 7,068,920 -1.97(-3.65%)
Jun 15, 2022 53.31 54.62 52.95 53.91 7,513,777 +1.18(+2.25%)
Jun 14, 2022 53.21 53.40 52.29 52.73 4,484,117 -0.15(-0.28%)
Jun 13, 2022 54.14 54.40 52.73 52.88 7,200,439 -2.62(-4.73%)
Jun 10, 2022 56.24 56.40 55.40 55.50 6,799,460 -1.60(-2.79%)
Jun 09, 2022 58.59 58.98 57.04 57.09 4,518,778 -1.81(-3.07%)
Jun 08, 2022 58.84 59.73 58.79 58.90 4,033,711 -0.16(-0.27%)
Jun 07, 2022 58.08 59.12 57.94 59.06 3,322,518 +0.42(+0.72%)
Jun 06, 2022 58.99 59.24 58.23 58.64 4,791,552 +0.29(+0.50%)
Jun 03, 2022 59.03 59.20 58.18 58.35 4,596,804 -1.29(-2.17%)
Jun 02, 2022 58.15 59.70 58.00 59.64 7,376,322 +1.42(+2.44%)
Jun 01, 2022 59.35 59.69 57.99 58.22 6,369,164 -0.68(-1.15%)
May 31, 2022 58.82 59.49 58.31 58.89 7,324,370 -0.04(-0.07%)
May 27, 2022 57.97 58.95 57.84 58.93 5,300,431 +1.23(+2.14%)
May 26, 2022 56.47 57.88 56.45 57.70 5,083,826 +1.37(+2.43%)
May 25, 2022 55.40 56.58 55.34 56.33 5,462,944 +0.74(+1.34%)
May 24, 2022 55.69 55.81 54.49 55.59 8,653,385 -2.05(-3.55%)
May 23, 2022 57.23 57.72 56.46 57.63 9,418,334 +0.85(+1.50%)
May 20, 2022 57.33 57.55 55.43 56.78 8,970,395 +0.15(+0.26%)
May 19, 2022 56.49 57.30 56.43 56.63 8,480,451 -0.08(-0.14%)
May 18, 2022 57.96 58.24 56.55 56.71 9,979,572 -1.92(-3.27%)
May 17, 2022 58.25 58.67 57.82 58.63 10,759,948 +1.25(+2.18%)
May 16, 2022 57.42 58.05 57.24 57.38 7,051,567 -0.37(-0.64%)
May 13, 2022 56.60 58.05 56.54 57.75 6,024,191 +1.32(+2.34%)
May 12, 2022 55.36 57.13 55.08 56.43 17,176,464 +0.61(+1.09%)
May 11, 2022 56.63 57.79 55.73 55.82 15,413,162 -1.03(-1.81%)
May 10, 2022 57.49 57.90 56.33 56.85 9,843,374 +0.25(+0.45%)
May 09, 2022 57.30 57.81 56.37 56.59 12,210,000 -1.51(-2.59%)
May 06, 2022 58.86 59.03 57.66 58.10 9,522,130 -1.22(-2.06%)
May 05, 2022 60.86 61.10 58.72 59.32 9,308,588 -2.27(-3.69%)
May 04, 2022 59.29 61.74 58.72 61.59 9,974,137 +2.05(+3.43%)
May 03, 2022 59.24 60.09 58.80 59.55 8,544,751 +0.16(+0.26%)
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.