Indicators

Markets:

News

State Street Communication Services Select Sector SPDR ETF (NY:XLC)

117.61 +0.45 (+0.38%)

Streaming Delayed Price Updated: 11:16 AM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	118.80	119.13	116.99	117.16	3,862,270	-1.59(-1.34%)
Apr 20, 2026	118.74	119.10	118.52	118.75	3,297,297	-0.35(-0.29%)
Apr 17, 2026	118.64	119.48	118.35	119.10	3,176,983	+0.27(+0.23%)
Apr 16, 2026	117.90	118.92	117.83	118.83	3,708,310	+1.47(+1.25%)
Apr 15, 2026	116.85	118.12	116.74	117.36	5,140,143	+0.80(+0.69%)
Apr 14, 2026	115.01	116.83	114.84	116.56	5,396,567	+1.74(+1.52%)
Apr 13, 2026	113.64	114.86	113.27	114.82	5,063,724	+0.87(+0.76%)
Apr 10, 2026	114.64	114.86	113.68	113.95	2,667,988	-0.32(-0.28%)
Apr 09, 2026	113.80	114.47	113.22	114.27	4,176,741	+0.46(+0.40%)
Apr 08, 2026	114.26	114.48	113.21	113.81	4,579,403	+1.99(+1.78%)
Apr 07, 2026	111.57	112.00	111.05	111.82	4,378,546	+0.06(+0.05%)
Apr 06, 2026	111.90	112.52	111.66	111.76	3,803,870	+0.06(+0.05%)
Apr 02, 2026	110.14	111.87	109.70	111.70	5,590,727	+0.46(+0.41%)
Apr 01, 2026	111.25	111.88	110.70	111.24	9,856,277	+0.38(+0.34%)
Mar 31, 2026	109.14	111.26	108.82	110.86	10,145,274	+2.90(+2.69%)
Mar 30, 2026	107.89	108.66	107.07	107.96	9,490,568	+0.92(+0.86%)
Mar 27, 2026	108.32	108.51	106.72	107.04	9,594,634	-1.77(-1.63%)
Mar 26, 2026	110.61	110.88	108.68	108.81	9,765,971	-2.63(-2.36%)
Mar 25, 2026	111.88	112.53	110.84	111.44	6,097,925	+0.31(+0.28%)
Mar 24, 2026	112.15	112.49	111.06	111.13	8,634,520	-1.58(-1.40%)
Mar 23, 2026	112.87	113.45	112.21	112.71	8,557,785	+0.48(+0.43%)
Mar 20, 2026	112.83	113.03	111.62	112.23	10,086,928	-0.91(-0.80%)
Mar 19, 2026	113.32	114.04	112.36	113.14	10,145,806	-0.52(-0.46%)
Mar 18, 2026	114.66	115.16	113.61	113.66	7,021,998	-1.71(-1.48%)
Mar 17, 2026	115.65	116.50	115.36	115.37	8,391,080	+0.04(+0.03%)
Mar 16, 2026	115.43	115.74	114.72	115.33	7,299,746	+0.88(+0.77%)
Mar 13, 2026	115.48	115.90	113.92	114.45	11,622,711	-0.82(-0.71%)
Mar 12, 2026	116.30	116.74	115.20	115.27	7,839,716	-1.73(-1.48%)
Mar 11, 2026	117.46	117.79	116.48	117.00	6,213,508	-0.38(-0.32%)
Mar 10, 2026	117.64	118.11	116.95	117.38	12,013,424	-0.18(-0.15%)
Mar 09, 2026	116.50	117.79	115.50	117.56	10,549,037	+0.10(+0.09%)
Mar 06, 2026	117.22	117.63	116.40	117.46	10,809,514	-0.98(-0.83%)
Mar 05, 2026	118.63	119.16	117.78	118.44	8,776,284	-0.35(-0.29%)
Mar 04, 2026	117.77	119.08	117.61	118.79	8,139,767	+0.83(+0.70%)
Mar 03, 2026	116.23	118.43	115.87	117.96	13,693,019	+0.09(+0.08%)
Mar 02, 2026	116.45	118.14	116.33	117.87	10,466,477	-0.18(-0.15%)
Feb 27, 2026	116.29	118.16	116.14	118.05	7,131,492	+1.33(+1.14%)
Feb 26, 2026	116.22	117.05	115.94	116.72	6,649,514	+0.22(+0.19%)
Feb 25, 2026	116.33	116.74	116.10	116.50	6,297,677	+0.34(+0.29%)
Feb 24, 2026	115.17	116.27	114.89	116.16	6,109,198	+0.80(+0.69%)
Feb 23, 2026	116.96	117.17	115.17	115.36	8,839,308	-1.44(-1.23%)
Feb 20, 2026	114.90	117.00	114.80	116.80	8,195,891	+1.66(+1.44%)
Feb 19, 2026	114.56	115.46	114.44	115.14	5,747,578	+0.55(+0.48%)
Feb 18, 2026	114.25	114.97	113.93	114.59	5,277,716	+0.19(+0.17%)
Feb 17, 2026	114.37	115.05	113.30	114.40	6,451,712	-0.18(-0.16%)
Feb 13, 2026	114.37	115.13	113.78	114.58	7,423,044	-0.06(-0.05%)
Feb 12, 2026	116.81	117.20	114.50	114.64	8,124,572	-2.10(-1.80%)
Feb 11, 2026	117.37	117.65	116.33	116.74	6,987,955	-0.84(-0.71%)
Feb 10, 2026	117.13	117.91	116.89	117.58	5,830,226	+0.70(+0.60%)
Feb 09, 2026	115.64	117.23	115.11	116.88	9,210,240	+1.12(+0.97%)
Feb 06, 2026	116.13	116.51	114.52	115.76	9,441,265	-0.45(-0.39%)
Feb 05, 2026	115.20	116.67	114.54	116.21	15,513,229	-0.59(-0.51%)
Feb 04, 2026	118.25	118.25	116.44	116.80	11,640,194	-0.94(-0.80%)
Feb 03, 2026	119.39	119.59	117.25	117.74	8,132,160	-1.93(-1.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.