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

70.30 USD +0.08 (+0.11%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 72.35 72.35 69.51 70.22 12,982,961 -1.04(-1.46%)
Jan 25, 2022 71.54 72.09 70.62 71.26 9,173,722 -1.49(-2.05%)
Jan 24, 2022 71.10 72.84 69.50 72.75 18,837,294 +0.53(+0.73%)
Jan 21, 2022 73.78 74.19 72.19 72.22 14,330,928 -2.53(-3.38%)
Jan 20, 2022 75.94 76.83 74.67 74.75 7,335,296 -0.75(-0.99%)
Jan 19, 2022 75.85 76.67 75.45 75.50 6,647,005 -0.13(-0.17%)
Jan 18, 2022 76.50 76.62 75.47 75.63 5,902,991 -0.93(-1.21%)
Jan 14, 2022 76.56 0 +0.35(+0.46%)
Jan 13, 2022 77.20 77.37 76.07 76.21 6,354,097 -0.80(-1.04%)
Jan 12, 2022 77.19 77.44 76.63 77.01 5,670,728 +0.10(+0.13%)
Jan 11, 2022 75.89 76.92 75.49 76.91 6,817,224 +0.95(+1.25%)
Jan 10, 2022 75.71 75.98 74.23 75.96 9,446,089 -0.48(-0.63%)
Jan 07, 2022 76.43 76.96 76.16 76.44 7,882,830 +0.01(+0.01%)
Jan 06, 2022 76.13 77.38 75.89 76.43 14,641,290 +0.34(+0.45%)
Jan 05, 2022 78.06 78.44 76.07 76.09 19,325,414 -1.96(-2.51%)
Jan 04, 2022 78.53 78.73 77.62 78.05 11,729,353 -0.17(-0.22%)
Jan 03, 2022 77.86 78.51 77.80 78.22 11,984,813 +0.54(+0.70%)
Dec 31, 2021 78.57 78.87 77.65 77.68 5,689,100 -1.09(-1.38%)
Dec 30, 2021 78.63 79.19 78.61 78.77 4,483,491 +0.33(+0.42%)
Dec 29, 2021 78.87 79.07 78.19 78.44 3,775,604 -0.39(-0.49%)
Dec 28, 2021 78.96 79.54 78.71 78.83 3,214,722 -0.04(-0.05%)
Dec 27, 2021 78.35 79.04 78.34 78.87 2,667,643 +0.76(+0.97%)
Dec 23, 2021 77.52 78.37 77.48 78.11 2,383,458 +0.69(+0.89%)
Dec 22, 2021 77.06 77.63 76.90 77.42 3,266,966 +0.19(+0.25%)
Dec 21, 2021 76.15 77.32 75.98 77.23 5,197,975 +1.44(+1.90%)
Dec 20, 2021 75.56 75.84 75.08 75.79 4,487,035 -0.69(-0.90%)
Dec 17, 2021 76.29 77.07 75.82 76.48 9,932,359 -0.31(-0.40%)
Dec 16, 2021 77.08 77.69 76.55 76.79 7,365,342 -0.11(-0.14%)
Dec 15, 2021 75.92 76.99 74.91 76.90 6,692,856 +0.80(+1.05%)
Dec 14, 2021 75.43 76.24 75.33 76.10 7,010,613 -0.20(-0.26%)
Dec 13, 2021 76.61 76.95 76.07 76.30 4,980,545 -0.40(-0.52%)
Dec 10, 2021 77.13 77.28 76.12 76.70 4,255,393 +0.04(+0.05%)
Dec 09, 2021 77.05 77.50 76.48 76.66 4,069,104 -0.61(-0.79%)
Dec 08, 2021 76.92 77.46 76.64 77.27 9,484,401 +0.56(+0.73%)
Dec 07, 2021 76.73 77.08 76.48 76.71 4,549,250 +0.78(+1.03%)
Dec 06, 2021 75.12 76.11 74.83 75.93 7,739,176 +1.23(+1.65%)
Dec 03, 2021 75.23 75.36 73.73 74.70 8,986,876 -0.17(-0.23%)
Dec 02, 2021 73.91 75.18 73.76 74.87 7,579,135 +1.24(+1.68%)
Dec 01, 2021 76.45 76.66 73.59 73.63 9,392,356 -1.74(-2.31%)
Nov 30, 2021 77.53 77.53 75.29 75.37 10,423,900 -2.47(-3.17%)
Nov 29, 2021 78.05 78.20 77.09 77.84 6,635,558 +0.66(+0.86%)
Nov 26, 2021 77.86 77.86 77.11 77.18 4,963,011 -1.44(-1.83%)
Nov 24, 2021 78.30 78.72 77.90 78.62 4,243,377 +0.11(+0.14%)
Nov 23, 2021 78.57 78.93 77.95 78.51 5,080,491 -0.21(-0.27%)
Nov 22, 2021 79.80 80.00 78.71 78.72 4,517,084 -0.97(-1.22%)
Nov 19, 2021 80.29 80.48 79.57 79.69 6,857,672 -0.27(-0.34%)
Nov 18, 2021 80.35 80.09 79.92 79.96 3,335,901 -0.58(-0.72%)
Nov 17, 2021 80.84 81.02 80.44 80.54 7,330,216 -0.31(-0.38%)
Nov 16, 2021 81.29 81.44 80.80 80.85 2,349,103 -0.61(-0.75%)
Nov 15, 2021 81.46 81.91 81.25 81.46 2,319,235 +0.23(+0.28%)
Nov 12, 2021 80.46 81.30 80.16 81.23 3,241,388 +1.17(+1.46%)
Nov 11, 2021 80.23 80.52 80.01 80.06 2,041,784 -0.16(-0.20%)
Nov 10, 2021 80.73 80.22 4,072,852 -0.92(-1.13%)
Nov 09, 2021 81.52 81.67 80.75 81.14 3,920,908 -0.20(-0.25%)
Nov 08, 2021 82.11 82.11 81.26 81.34 3,171,712 -0.36(-0.44%)
Nov 05, 2021 81.76 82.35 81.61 81.70 3,237,476 +0.65(+0.80%)
Nov 04, 2021 80.98 81.42 80.68 81.05 6,281,794 +0.32(+0.40%)
Nov 03, 2021 80.00 80.76 79.76 80.73 2,834,099 +0.29(+0.36%)
Nov 02, 2021 80.64 80.78 79.97 80.44 3,981,038 +0.01(+0.01%)
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.