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

87.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.81 59.49 58.31 58.89 7,324,548 -0.04(-0.07%)
May 27, 2022 57.97 58.95 57.84 58.93 5,300,559 +1.23(+2.14%)
May 26, 2022 56.47 57.87 56.45 57.70 5,083,950 +1.37(+2.43%)
May 25, 2022 55.40 56.58 55.34 56.33 5,463,077 +0.74(+1.34%)
May 24, 2022 55.69 55.81 54.49 55.58 8,653,595 -2.05(-3.55%)
May 23, 2022 57.23 57.72 56.46 57.63 9,418,562 +0.85(+1.50%)
May 20, 2022 57.33 57.55 55.43 56.78 8,970,612 +0.15(+0.26%)
May 19, 2022 56.48 57.30 56.43 56.63 8,480,657 -0.08(-0.14%)
May 18, 2022 57.96 58.24 56.54 56.71 9,979,814 -1.92(-3.27%)
May 17, 2022 58.25 58.67 57.82 58.63 10,760,208 +1.25(+2.18%)
May 16, 2022 57.41 58.05 57.24 57.38 7,051,738 -0.37(-0.64%)
May 13, 2022 56.60 58.05 56.53 57.75 6,024,337 +1.32(+2.34%)
May 12, 2022 55.36 57.13 55.08 56.43 17,176,880 +0.61(+1.09%)
May 11, 2022 56.63 57.79 55.73 55.82 15,413,535 -1.03(-1.81%)
May 10, 2022 57.49 57.89 56.33 56.85 9,843,613 +0.25(+0.45%)
May 09, 2022 57.30 57.81 56.37 56.59 12,210,296 -1.51(-2.59%)
May 06, 2022 58.86 59.03 57.66 58.10 9,522,361 -1.22(-2.06%)
May 05, 2022 60.86 61.09 58.72 59.32 9,308,814 -2.27(-3.69%)
May 04, 2022 59.28 61.74 58.72 61.59 9,974,379 +2.05(+3.43%)
May 03, 2022 59.23 60.09 58.79 59.55 8,544,958 +0.16(+0.26%)
May 02, 2022 57.91 59.44 57.80 59.39 11,337,324 +1.60(+2.76%)
Apr 29, 2022 59.44 60.16 57.71 57.80 9,904,726 -2.03(-3.39%)
Apr 28, 2022 59.52 60.20 58.06 59.82 11,517,141 +2.30(+4.00%)
Apr 27, 2022 57.99 58.64 57.18 57.52 17,751,862 -1.31(-2.23%)
Apr 26, 2022 60.42 60.42 58.80 58.83 10,129,873 -2.00(-3.28%)
Apr 25, 2022 59.89 60.86 59.52 60.83 14,061,273 +0.82(+1.37%)
Apr 22, 2022 61.48 61.62 59.90 60.01 9,914,186 -1.46(-2.37%)
Apr 21, 2022 63.45 63.85 61.29 61.47 8,412,066 -1.80(-2.85%)
Apr 20, 2022 64.94 64.96 62.96 63.27 9,738,496 -2.87(-4.34%)
Apr 19, 2022 64.67 66.31 64.53 66.13 4,625,195 +1.29(+1.99%)
Apr 18, 2022 65.02 65.33 64.27 64.84 6,526,029 -0.22(-0.33%)
Apr 14, 2022 66.39 66.39 65.02 65.06 4,821,875 -1.13(-1.70%)
Apr 13, 2022 65.13 66.45 65.03 66.18 6,321,177 +0.96(+1.47%)
Apr 12, 2022 66.48 66.73 64.90 65.22 8,430,719 -0.54(-0.82%)
Apr 11, 2022 66.18 66.80 65.67 65.76 5,478,228 -0.86(-1.29%)
Apr 08, 2022 66.78 67.20 66.26 66.62 3,911,612 -0.29(-0.44%)
Apr 07, 2022 67.40 67.55 65.97 66.92 4,483,127 -0.59(-0.87%)
Apr 06, 2022 68.03 68.21 67.06 67.50 5,120,468 -1.28(-1.86%)
Apr 05, 2022 69.71 70.04 68.62 68.79 4,078,549 -0.89(-1.28%)
Apr 04, 2022 68.23 69.75 68.23 69.68 5,315,152 +1.87(+2.76%)
Apr 01, 2022 67.63 67.85 67.26 67.81 4,106,879 +0.50(+0.74%)
Mar 31, 2022 68.60 68.60 67.29 67.31 4,889,477 -1.30(-1.90%)
Mar 30, 2022 68.83 69.10 68.36 68.61 4,766,073 -0.49(-0.71%)
Mar 29, 2022 68.48 69.29 68.33 69.10 7,087,018 +1.18(+1.74%)
Mar 28, 2022 67.62 67.92 66.94 67.92 2,978,084 +0.22(+0.32%)
Mar 25, 2022 67.55 67.91 66.95 67.70 3,945,065 +0.32(+0.48%)
Mar 24, 2022 66.71 67.40 66.48 67.38 4,394,731 +1.09(+1.64%)
Mar 23, 2022 66.72 67.15 66.29 66.29 5,255,645 -0.92(-1.37%)
Mar 22, 2022 66.08 67.57 66.04 67.21 4,559,923 +1.23(+1.87%)
Mar 21, 2022 66.33 66.47 65.31 65.98 6,288,475 -0.62(-0.94%)
Mar 18, 2022 65.50 66.68 65.29 66.60 8,833,164 +0.86(+1.31%)
Mar 17, 2022 64.82 65.74 64.59 65.74 5,245,968 +0.70(+1.08%)
Mar 16, 2022 63.84 65.06 63.31 65.04 6,783,759 +1.75(+2.76%)
Mar 15, 2022 62.57 63.40 62.23 63.29 6,412,422 +1.19(+1.92%)
Mar 14, 2022 62.82 63.50 61.97 62.10 7,170,140 -0.73(-1.17%)
Mar 11, 2022 64.39 64.47 62.75 62.83 5,104,482 -1.15(-1.80%)
Mar 10, 2022 63.59 63.30 63.98 5,925,093 -0.48(-0.74%)
Mar 09, 2022 64.06 64.67 63.82 64.46 6,941,752 +1.87(+2.99%)
Mar 08, 2022 62.66 64.24 62.16 62.59 10,402,352 -0.16(-0.25%)
Mar 07, 2022 64.80 64.80 62.71 62.75 7,915,799 -2.16(-3.32%)
Mar 04, 2022 65.49 65.77 64.61 64.90 6,479,726 -0.95(-1.44%)
Mar 03, 2022 67.02 67.14 65.58 65.85 6,687,894 -0.69(-1.04%)
Mar 02, 2022 66.16 66.81 65.75 66.54 7,972,902 +0.57(+0.86%)
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.