Skip to main content

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

90.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 90.14 90.45 89.98 90.19 5,005,787 -0.28(-0.31%)
Oct 01, 2024 90.72 90.98 89.62 90.47 4,859,385 +0.07(+0.08%)
Sep 30, 2024 90.00 90.50 89.64 90.40 3,269,685 +0.39(+0.43%)
Sep 27, 2024 89.74 90.35 89.65 90.01 2,532,251 +0.54(+0.60%)
Sep 26, 2024 89.67 89.89 89.02 89.47 2,245,715 +0.50(+0.56%)
Sep 25, 2024 89.19 89.58 88.93 88.97 2,692,190 -0.28(-0.31%)
Sep 24, 2024 88.95 89.28 88.33 89.25 2,735,737 +0.42(+0.47%)
Sep 23, 2024 89.06 89.17 88.60 88.83 3,361,381 -0.07(-0.08%)
Sep 20, 2024 89.03 89.12 88.43 88.90 5,857,707 +0.00(+0.00%)
Sep 19, 2024 89.24 89.54 88.68 88.90 4,036,424 +1.19(+1.36%)
Sep 18, 2024 87.94 88.60 87.57 87.71 5,009,704 -0.07(-0.08%)
Sep 17, 2024 88.07 88.63 87.33 87.78 4,079,426 +0.00(+0.00%)
Sep 16, 2024 87.14 87.83 86.78 87.78 3,275,302 +0.91(+1.05%)
Sep 13, 2024 85.92 87.06 85.92 86.87 3,026,504 +0.83(+0.96%)
Sep 12, 2024 84.96 86.07 84.96 86.04 4,689,075 +1.58(+1.87%)
Sep 11, 2024 84.19 84.61 82.65 84.46 5,549,319 +0.35(+0.42%)
Sep 10, 2024 84.45 84.70 83.52 84.11 3,924,180 -0.02(-0.02%)
Sep 09, 2024 84.22 84.67 83.69 84.13 4,120,314 +0.36(+0.43%)
Sep 06, 2024 85.70 86.12 83.68 83.77 4,422,336 -1.79(-2.09%)
Sep 05, 2024 85.24 85.98 85.11 85.56 3,562,805 +0.25(+0.29%)
Sep 04, 2024 85.47 86.50 85.25 85.31 5,200,227 -0.41(-0.48%)
Sep 03, 2024 86.96 87.23 85.31 85.72 5,599,370 -1.60(-1.83%)
Aug 30, 2024 87.16 87.39 86.44 87.32 3,072,355 +0.58(+0.67%)
Aug 29, 2024 87.42 87.81 86.54 86.74 3,240,347 -0.18(-0.21%)
Aug 28, 2024 87.46 87.57 86.49 86.92 3,182,916 -0.58(-0.66%)
Aug 27, 2024 87.46 88.02 87.33 87.50 2,554,050 -0.20(-0.23%)
Aug 26, 2024 87.65 87.95 87.35 87.70 2,976,703 +0.20(+0.23%)
Aug 23, 2024 87.43 87.85 86.86 87.50 3,008,992 +0.61(+0.70%)
Aug 22, 2024 87.89 88.00 86.63 86.89 2,983,133 -0.66(-0.75%)
Aug 21, 2024 87.24 87.71 87.03 87.55 3,298,983 +0.37(+0.42%)
Aug 20, 2024 87.11 87.51 87.02 87.18 3,355,843 -0.06(-0.07%)
Aug 19, 2024 86.49 87.27 86.49 87.24 2,807,400 +0.98(+1.14%)
Aug 16, 2024 85.99 86.51 85.90 86.26 3,928,976 +0.26(+0.30%)
Aug 15, 2024 85.70 86.09 85.46 86.00 3,665,149 +0.77(+0.90%)
Aug 14, 2024 85.48 85.71 84.86 85.23 4,068,647 -0.49(-0.57%)
Aug 13, 2024 85.09 85.83 84.96 85.72 4,184,105 +1.10(+1.30%)
Aug 12, 2024 85.31 85.31 84.43 84.62 3,131,901 -0.59(-0.69%)
Aug 09, 2024 84.20 85.30 84.03 85.21 4,385,856 +0.72(+0.85%)
Aug 08, 2024 83.21 84.56 83.13 84.49 7,612,033 +1.65(+1.99%)
Aug 07, 2024 84.17 84.79 82.75 82.84 8,590,841 -0.44(-0.53%)
Aug 06, 2024 82.49 84.26 82.41 83.28 9,076,867 +0.97(+1.18%)
Aug 05, 2024 81.46 83.48 81.15 82.31 10,799,483 -2.43(-2.87%)
Aug 02, 2024 85.36 85.95 84.26 84.74 9,145,614 -1.40(-1.63%)
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.