S&P 500 Communication Sector SPDR (NY: XLC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 85.94 | 86.25 | 85.88 | 86.09 | 2,081,151 | +0.03(+0.03%) |
| Jul 02, 2024 | 85.09 | 86.06 | 85.04 | 86.06 | 2,934,507 | +0.76(+0.89%) |
| Jul 01, 2024 | 85.79 | 85.93 | 84.89 | 85.30 | 3,213,086 | -0.36(-0.42%) |
| Jun 28, 2024 | 86.41 | 87.02 | 85.63 | 85.66 | 4,026,305 | -0.79(-0.91%) |
| Jun 27, 2024 | 86.09 | 86.55 | 86.03 | 86.45 | 2,988,577 | +0.49(+0.57%) |
| Jun 26, 2024 | 85.48 | 86.06 | 85.40 | 85.96 | 2,746,529 | +0.01(+0.01%) |
| Jun 25, 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 3,225,487 | +0.95(+1.12%) |
| Jun 24, 2024 | 85.00 | 85.52 | 84.81 | 85.00 | 3,724,874 | +0.28(+0.34%) |
| Jun 21, 2024 | 84.52 | 84.86 | 84.23 | 84.72 | 3,767,079 | +0.55(+0.65%) |
| Jun 20, 2024 | 83.80 | 84.22 | 83.65 | 84.17 | 3,660,534 | +0.36(+0.43%) |
| Jun 18, 2024 | 84.17 | 84.46 | 83.59 | 83.81 | 3,029,817 | -0.50(-0.59%) |
| Jun 17, 2024 | 83.59 | 84.56 | 83.18 | 84.31 | 3,429,635 | +0.40(+0.48%) |
| Jun 14, 2024 | 83.25 | 83.94 | 83.25 | 83.91 | 2,415,361 | +0.27(+0.32%) |
| Jun 13, 2024 | 83.93 | 84.00 | 83.48 | 83.64 | 3,604,997 | -0.73(-0.86%) |
| Jun 12, 2024 | 85.12 | 85.40 | 83.85 | 84.37 | 4,259,260 | -0.18(-0.21%) |
| Jun 11, 2024 | 84.24 | 84.62 | 83.98 | 84.55 | 5,819,654 | +0.16(+0.19%) |
| Jun 10, 2024 | 84.11 | 84.48 | 83.78 | 84.39 | 3,451,981 | +0.21(+0.25%) |
| Jun 07, 2024 | 84.75 | 85.05 | 84.10 | 84.18 | 3,472,178 | -0.58(-0.68%) |
| Jun 06, 2024 | 84.65 | 85.32 | 84.63 | 84.76 | 3,192,832 | +0.05(+0.06%) |
| Jun 05, 2024 | 84.22 | 84.74 | 84.10 | 84.71 | 4,212,638 | +1.02(+1.22%) |
| Jun 04, 2024 | 83.23 | 83.78 | 83.02 | 83.69 | 2,886,616 | +0.32(+0.38%) |
| Jun 03, 2024 | 83.28 | 83.70 | 82.66 | 83.37 | 5,963,403 | +0.33(+0.40%) |
| May 31, 2024 | 82.04 | 83.08 | 81.59 | 83.04 | 3,609,646 | +0.88(+1.07%) |
| May 30, 2024 | 82.33 | 82.33 | 81.82 | 82.16 | 2,949,989 | -0.27(-0.33%) |
| May 29, 2024 | 82.29 | 82.79 | 82.27 | 82.43 | 2,776,348 | -0.44(-0.53%) |
| May 28, 2024 | 82.49 | 82.93 | 82.41 | 82.87 | 2,793,582 | +0.14(+0.17%) |
| May 24, 2024 | 82.06 | 82.81 | 81.95 | 82.73 | 2,033,366 | +1.05(+1.28%) |
| May 23, 2024 | 82.78 | 82.93 | 81.33 | 81.68 | 3,543,486 | -0.94(-1.13%) |
| May 22, 2024 | 82.38 | 82.75 | 82.31 | 82.62 | 2,609,484 | +0.10(+0.12%) |
| May 21, 2024 | 82.49 | 82.72 | 82.27 | 82.52 | 2,324,090 | -0.11(-0.13%) |
| May 20, 2024 | 82.27 | 82.73 | 82.21 | 82.63 | 2,162,977 | +0.24(+0.29%) |
| May 17, 2024 | 82.25 | 82.41 | 82.04 | 82.39 | 2,721,296 | +0.14(+0.17%) |
| May 16, 2024 | 82.13 | 82.47 | 82.04 | 82.25 | 3,144,927 | -0.06(-0.07%) |
| May 15, 2024 | 82.25 | 82.38 | 81.74 | 82.31 | 3,497,063 | +0.52(+0.63%) |
| May 14, 2024 | 81.53 | 81.88 | 81.40 | 81.79 | 2,737,356 | +0.37(+0.45%) |
| May 13, 2024 | 81.09 | 81.46 | 80.88 | 81.42 | 2,722,665 | -0.15(-0.18%) |
| May 10, 2024 | 81.28 | 81.64 | 81.04 | 81.57 | 3,573,386 | +0.12(+0.15%) |
| May 09, 2024 | 80.94 | 81.45 | 80.83 | 81.45 | 4,006,496 | +0.41(+0.50%) |
| May 08, 2024 | 80.39 | 81.48 | 80.38 | 81.05 | 2,949,085 | -0.13(-0.16%) |
| May 07, 2024 | 81.00 | 81.40 | 80.93 | 81.17 | 3,462,437 | +0.09(+0.11%) |
| May 06, 2024 | 80.38 | 81.09 | 80.17 | 81.09 | 4,726,492 | +1.09(+1.36%) |
| May 03, 2024 | 79.75 | 80.17 | 79.34 | 80.00 | 4,826,054 | +0.84(+1.06%) |
| May 02, 2024 | 78.74 | 79.28 | 78.16 | 79.16 | 6,975,147 | +0.79(+1.01%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The Latest | Keir Starmer is officially the new UK prime minister
- Starmer takes power as prime minister as UK Labour Party sweeps to power in historic election win
- Hurricane Beryl takes aim at the Mexican resort of Tulum as a Category 2 storm
- US jobs report for June is likely to point to slower but still-solid hiring
- Stock market today: European shares gain following Labour Party victory in UK; Asian markets fall
- Post-communist generation is hoping for a new era of democracy in Mongolia
- German government averts crisis with budget agreement for Europe's largest economy
- Afghanistan has been through everything. Now it wants to dust off its postal service and modernize
- Hurricane Beryl strengthens back into a Category 3 storm as it nears Mexico's Yucatan Peninsula
- New Zealand will radically ease zoning rules to try to relieve its stubborn housing shortage
Most Read
- Produce farmers lack crop insurance. This flood has exposed the inequity. • Business
- Minnesota-based Cargill, Target partner on cotton-tracing tech • Business
- Ramstad: What Trump's re-election would mean for Minnesota's economy • Business
- Deals are back for Minnesota car shoppers, but business is still sluggish • Business
- East Coast candy chain expands to Minnesota, taking over Blue Sun Soda Shops • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.