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

87.71 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.66 44.19 43.47 43.71 3,767,949 +0.88(+2.06%)
Oct 30, 2018 41.62 42.88 41.46 42.83 6,618,570 +1.14(+2.73%)
Oct 29, 2018 43.01 43.29 40.89 41.69 3,677,122 -0.66(-1.55%)
Oct 26, 2018 42.18 43.29 41.81 42.34 5,508,021 -1.18(-2.70%)
Oct 25, 2018 42.88 43.81 42.88 43.52 3,572,534 +1.40(+3.31%)
Oct 24, 2018 44.22 44.22 42.08 42.12 3,741,922 -2.11(-4.77%)
Oct 23, 2018 43.70 44.42 43.33 44.23 2,927,760 -0.09(-0.21%)
Oct 22, 2018 44.61 44.73 44.16 44.33 2,856,311 -0.03(-0.06%)
Oct 19, 2018 44.62 45.01 44.18 44.35 3,733,282 -0.01(-0.02%)
Oct 18, 2018 45.09 45.09 44.03 44.36 22,433,040 -0.83(-1.83%)
Oct 17, 2018 45.32 45.32 44.73 45.19 4,814,807 +0.18(+0.40%)
Oct 16, 2018 44.33 45.10 44.25 45.01 3,905,424 +1.16(+2.64%)
Oct 15, 2018 43.87 44.32 43.67 43.85 1,660,493 -0.17(-0.39%)
Oct 12, 2018 44.09 44.15 43.28 44.02 6,190,889 +0.96(+2.23%)
Oct 11, 2018 43.35 43.93 42.66 43.06 9,312,066 -0.37(-0.85%)
Oct 10, 2018 45.12 45.13 43.40 43.43 4,266,857 -1.78(-3.95%)
Oct 09, 2018 45.25 45.68 45.16 45.22 2,097,612 -0.03(-0.06%)
Oct 08, 2018 45.19 45.41 44.63 45.25 2,285,720 -0.15(-0.33%)
Oct 05, 2018 45.90 46.07 45.08 45.40 2,789,823 -0.44(-0.95%)
Oct 04, 2018 46.45 46.45 45.45 45.84 5,574,416 -0.66(-1.43%)
Oct 03, 2018 46.55 46.70 46.38 46.50 5,420,567 +0.21(+0.45%)
Oct 02, 2018 46.30 46.48 46.12 46.29 6,134,024 -0.04(-0.08%)
Oct 01, 2018 46.68 46.73 46.11 46.33 8,044,143 -0.19(-0.41%)
Sep 28, 2018 46.59 46.63 46.33 46.52 2,429,588 -0.17(-0.37%)
Sep 27, 2018 46.58 47.02 46.42 46.69 3,843,936 +0.40(+0.86%)
Sep 26, 2018 46.19 46.76 46.14 46.29 5,991,917 +0.18(+0.39%)
Sep 25, 2018 46.08 46.19 45.81 46.11 4,207,541 +0.02(+0.04%)
Sep 24, 2018 45.77 46.16 45.58 46.09 7,130,293 +0.00(+0.00%)
Sep 21, 2018 46.54 46.56 45.97 46.09 8,399,806 -0.21(-0.45%)
Sep 20, 2018 46.18 46.35 45.94 46.30 4,810,064 +0.50(+1.10%)
Sep 19, 2018 45.72 45.84 45.44 45.80 2,519,191 +0.12(+0.27%)
Sep 18, 2018 45.40 45.84 45.35 45.67 454,521 +0.32(+0.71%)
Sep 17, 2018 45.84 45.84 45.31 45.35 856,111 -0.45(-0.97%)
Sep 14, 2018 46.05 46.05 45.68 45.80 1,257,688 -0.09(-0.19%)
Sep 13, 2018 45.74 45.94 45.65 45.88 796,874 +0.32(+0.71%)
Sep 12, 2018 45.57 45.68 45.31 45.56 753,354 -0.13(-0.29%)
Sep 11, 2018 45.18 45.79 45.13 45.69 650,340 +0.45(+1.00%)
Sep 10, 2018 45.43 45.43 45.03 45.24 328,336 +0.09(+0.21%)
Sep 07, 2018 44.77 45.40 44.72 45.14 798,148 +0.09(+0.21%)
Sep 06, 2018 45.36 45.43 44.66 45.05 633,271 -0.34(-0.75%)
Sep 05, 2018 45.94 45.94 45.22 45.39 817,052 -0.60(-1.30%)
Sep 04, 2018 46.44 46.44 45.83 45.99 362,999 -0.58(-1.24%)
Aug 31, 2018 46.56 46.56 46.56 0 -0.46(-0.99%)
Aug 30, 2018 47.16 47.37 46.85 47.03 363,754 -0.29(-0.62%)
Aug 29, 2018 47.18 47.36 47.03 47.32 286,080 +0.27(+0.56%)
Aug 28, 2018 47.40 47.40 46.99 47.06 158,677 -0.21(-0.44%)
Aug 27, 2018 47.10 47.36 47.02 47.27 316,045 +0.45(+0.97%)
Aug 24, 2018 46.36 46.81 46.28 46.81 349,381 +0.67(+1.46%)
Aug 23, 2018 46.28 46.55 46.13 46.14 299,662 -0.19(-0.41%)
Aug 22, 2018 46.25 46.42 46.16 46.33 530,044 -0.06(-0.12%)
Aug 21, 2018 46.35 46.61 46.21 46.38 406,508 +0.28(+0.62%)
Aug 20, 2018 46.25 46.25 45.80 46.10 153,966 +0.08(+0.16%)
Aug 17, 2018 46.07 46.21 45.83 46.02 239,645 -0.22(-0.47%)
Aug 16, 2018 46.57 46.62 46.17 46.24 187,553 -0.02(-0.04%)
Aug 15, 2018 46.62 46.68 45.91 46.26 586,330 -0.65(-1.39%)
Aug 14, 2018 46.81 46.99 46.50 46.91 200,462 +0.33(+0.71%)
Aug 13, 2018 46.71 46.97 46.55 46.58 275,698 -0.07(-0.14%)
Aug 10, 2018 46.90 46.90 46.54 46.65 187,470 -0.40(-0.85%)
Aug 09, 2018 46.83 47.23 46.83 47.05 323,569 +0.26(+0.55%)
Aug 08, 2018 46.91 46.96 46.73 46.79 120,615 -0.04(-0.08%)
Aug 07, 2018 47.04 47.15 46.79 46.83 136,083 +0.06(+0.12%)
Aug 06, 2018 46.31 46.78 46.22 46.77 116,447 +0.46(+1.00%)
Aug 03, 2018 46.26 46.33 46.06 46.31 123,677 +0.31(+0.68%)
Aug 02, 2018 45.53 46.07 45.35 46.00 201,422 +0.30(+0.66%)
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.