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

81.75 USD -0.13 (-0.16%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 81.91 82.11 81.60 81.88 2,934,606 +0.16(+0.20%)
Oct 19, 2021 81.36 81.73 81.16 81.72 2,460,257 +0.78(+0.96%)
Oct 18, 2021 80.22 80.96 80.06 80.94 2,975,407 +0.62(+0.77%)
Oct 15, 2021 80.78 80.78 80.20 80.32 3,100,385 -0.19(-0.24%)
Oct 14, 2021 80.13 80.64 79.96 80.51 3,614,662 +1.12(+1.41%)
Oct 13, 2021 79.52 79.65 78.90 79.39 4,693,360 +0.37(+0.47%)
Oct 12, 2021 79.77 79.84 78.74 79.02 7,990,707 -0.74(-0.93%)
Oct 11, 2021 80.64 80.95 79.73 79.76 3,590,067 -1.22(-1.51%)
Oct 08, 2021 81.53 81.64 80.88 80.98 2,732,586 -0.40(-0.49%)
Oct 07, 2021 81.72 82.14 81.32 81.38 4,263,950 +0.35(+0.43%)
Oct 06, 2021 80.08 81.09 79.73 81.03 6,600,124 +0.14(+0.17%)
Oct 05, 2021 79.98 81.32 79.91 80.89 3,316,137 +1.19(+1.49%)
Oct 04, 2021 80.90 80.95 79.08 79.70 9,449,008 -1.76(-2.16%)
Oct 01, 2021 80.53 81.82 80.17 81.46 7,308,690 +1.35(+1.69%)
Sep 30, 2021 80.61 80.95 80.12 80.11 10,774,562 -0.25(-0.31%)
Sep 29, 2021 80.82 81.29 80.25 80.36 5,467,164 -0.07(-0.09%)
Sep 28, 2021 81.61 81.81 80.31 80.43 8,982,575 -2.01(-2.44%)
Sep 27, 2021 82.01 82.68 81.76 82.44 3,459,660 -0.01(-0.01%)
Sep 24, 2021 81.41 82.61 81.30 82.45 4,402,093 +0.67(+0.82%)
Sep 23, 2021 81.31 82.18 81.17 81.78 3,989,474 +0.83(+1.03%)
Sep 22, 2021 80.74 81.38 80.59 80.95 6,815,507 -0.04(-0.05%)
Sep 21, 2021 81.88 82.13 80.93 80.99 6,469,802 -0.34(-0.42%)
Sep 20, 2021 81.92 82.04 80.31 81.33 8,942,919 -1.81(-2.18%)
Sep 17, 2021 83.84 84.03 82.78 83.14 9,970,613 -0.93(-1.11%)
Sep 16, 2021 84.04 84.33 83.46 84.07 3,856,673 -0.08(-0.10%)
Sep 15, 2021 83.72 84.30 83.01 84.15 4,996,791 +0.41(+0.49%)
Sep 14, 2021 84.69 84.79 83.60 83.74 5,467,606 -0.73(-0.86%)
Sep 13, 2021 84.82 84.89 84.05 84.47 5,291,601 +0.21(+0.25%)
Sep 10, 2021 85.13 85.26 84.21 84.26 5,103,424 -0.55(-0.65%)
Sep 09, 2021 85.08 85.36 84.68 84.81 4,114,456 -0.42(-0.49%)
Sep 08, 2021 85.52 85.76 84.95 85.23 3,808,544 -0.44(-0.51%)
Sep 07, 2021 85.47 85.83 85.27 85.67 4,117,489 +0.20(+0.23%)
Sep 03, 2021 85.34 85.61 85.11 85.47 2,798,989 +0.00(+0.00%)
Sep 02, 2021 86.12 86.24 85.32 85.47 3,229,914 -0.58(-0.67%)
Sep 01, 2021 85.76 86.36 85.62 86.05 3,723,208 +0.43(+0.50%)
Aug 31, 2021 85.27 85.81 85.17 85.62 6,091,009 +0.32(+0.38%)
Aug 30, 2021 84.70 85.48 84.42 85.30 2,734,082 +0.58(+0.68%)
Aug 27, 2021 83.59 84.86 83.43 84.72 3,437,151 +1.32(+1.58%)
Aug 26, 2021 84.07 84.20 83.40 83.40 3,279,808 -0.73(-0.87%)
Aug 25, 2021 84.03 84.32 83.85 84.13 3,835,074 +0.13(+0.15%)
Aug 24, 2021 83.91 84.33 83.75 84.00 3,132,684 +0.27(+0.32%)
Aug 23, 2021 82.84 84.08 82.84 83.73 3,062,245 +1.00(+1.21%)
Aug 20, 2021 82.00 82.86 81.83 82.73 4,143,391 +0.71(+0.87%)
Aug 19, 2021 81.50 82.39 81.42 82.02 4,409,947 +0.01(+0.01%)
Aug 18, 2021 82.45 82.92 81.96 82.01 3,041,401 -0.63(-0.76%)
Aug 17, 2021 82.79 83.13 82.10 82.64 5,941,451 -0.69(-0.83%)
Aug 16, 2021 82.90 83.35 82.25 83.33 3,483,186 +0.14(+0.17%)
Aug 13, 2021 83.35 83.45 83.12 83.19 2,144,569 +0.05(+0.06%)
Aug 12, 2021 82.90 83.18 82.47 83.14 2,269,033 +0.15(+0.18%)
Aug 11, 2021 82.99 83.08 82.68 82.99 2,457,566 +0.16(+0.19%)
Aug 10, 2021 82.75 82.92 82.47 82.83 6,254,450 +0.16(+0.19%)
Aug 09, 2021 82.81 82.82 82.39 82.67 2,367,790 -0.15(-0.18%)
Aug 06, 2021 82.65 83.05 82.61 82.82 2,764,354 +0.00(+0.00%)
Aug 05, 2021 82.31 82.83 82.11 82.82 2,261,344 +0.75(+0.91%)
Aug 04, 2021 81.96 82.27 81.59 82.07 3,864,613 +0.23(+0.28%)
Aug 03, 2021 82.24 82.25 80.91 81.84 4,859,595 -0.37(-0.45%)
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.