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

57.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 57.72 58.55 57.65 57.87 8,299,195 -0.08(-0.14%)
May 18, 2022 59.23 59.51 57.78 57.95 9,766,275 -1.96(-3.27%)
May 17, 2022 59.52 59.95 59.08 59.91 10,529,971 +1.28(+2.18%)
May 16, 2022 58.67 59.32 58.49 58.63 6,900,851 -0.38(-0.64%)
May 13, 2022 57.84 59.32 57.79 59.01 5,895,434 +1.35(+2.34%)
May 12, 2022 56.57 58.38 56.28 57.66 16,809,344 +0.62(+1.09%)
May 11, 2022 57.87 59.05 56.95 57.04 15,083,730 -1.05(-1.81%)
May 10, 2022 58.75 59.16 57.56 58.09 9,633,088 +0.26(+0.45%)
May 09, 2022 58.55 59.07 57.60 57.83 11,949,031 -1.54(-2.59%)
May 06, 2022 60.15 60.32 58.92 59.37 9,318,636 -1.25(-2.06%)
May 05, 2022 62.19 62.43 60.00 60.62 9,109,634 -2.32(-3.69%)
May 04, 2022 60.58 63.09 60.01 62.94 9,760,963 +2.09(+3.43%)
May 03, 2022 60.53 61.40 60.08 60.85 8,362,121 +0.16(+0.26%)
May 02, 2022 59.18 60.74 59.06 60.69 11,094,740 +1.63(+2.76%)
Apr 29, 2022 60.74 61.48 58.97 59.06 9,692,793 -2.07(-3.39%)
Apr 28, 2022 60.82 61.51 59.33 61.13 11,270,707 +2.35(+4.00%)
Apr 27, 2022 59.26 59.92 58.43 58.78 17,372,024 -1.34(-2.23%)
Apr 26, 2022 61.74 61.74 60.09 60.12 9,913,126 -2.04(-3.28%)
Apr 25, 2022 61.20 62.19 60.82 62.16 13,760,402 +0.84(+1.37%)
Apr 22, 2022 62.82 62.97 61.21 61.32 9,702,051 -1.49(-2.37%)
Apr 21, 2022 64.84 62.63 62.81 8,232,072 -1.84(-2.85%)
Apr 20, 2022 66.36 66.38 64.34 64.65 9,530,120 -2.93(-4.34%)
Apr 19, 2022 66.08 67.76 65.94 67.58 4,526,229 +1.32(+1.99%)
Apr 18, 2022 66.44 66.76 65.68 66.26 6,386,391 -0.22(-0.33%)
Apr 14, 2022 67.84 67.84 66.44 66.48 4,718,701 -1.15(-1.70%)
Apr 13, 2022 66.55 67.90 66.45 67.63 6,185,922 +0.98(+1.47%)
Apr 12, 2022 67.93 68.19 66.31 66.65 8,250,326 -0.55(-0.82%)
Apr 11, 2022 67.63 68.26 67.11 67.20 5,361,010 -0.88(-1.29%)
Apr 08, 2022 68.24 68.67 67.71 68.08 3,827,915 -0.30(-0.44%)
Apr 07, 2022 68.87 69.03 67.41 68.38 4,387,201 -0.60(-0.87%)
Apr 06, 2022 69.52 69.70 68.53 68.98 5,010,905 -1.31(-1.86%)
Apr 05, 2022 71.23 71.57 70.12 70.29 3,991,280 -0.91(-1.28%)
Apr 04, 2022 69.72 71.28 69.72 71.20 5,201,423 +1.91(+2.76%)
Apr 01, 2022 69.11 69.33 68.73 69.29 4,019,004 +0.51(+0.74%)
Mar 31, 2022 70.10 70.10 68.76 68.78 4,784,857 -1.33(-1.90%)
Mar 30, 2022 70.33 70.61 69.85 70.11 4,664,093 -0.50(-0.71%)
Mar 29, 2022 69.98 70.81 69.82 70.61 6,935,377 +1.21(+1.74%)
Mar 28, 2022 69.10 69.41 68.40 69.40 2,914,362 +0.22(+0.32%)
Mar 25, 2022 69.03 69.39 68.41 69.18 3,860,652 +0.33(+0.48%)
Mar 24, 2022 68.17 68.87 67.93 68.85 4,300,697 +1.11(+1.64%)
Mar 23, 2022 68.18 68.61 67.73 67.74 5,143,190 -0.94(-1.37%)
Mar 22, 2022 67.52 69.05 67.48 68.68 4,462,354 +1.26(+1.87%)
Mar 21, 2022 67.78 67.92 66.74 67.42 6,153,920 -0.81(-1.19%)
Mar 18, 2022 67.10 68.31 66.89 68.23 8,622,243 +0.88(+1.31%)
Mar 17, 2022 66.41 67.35 66.17 67.35 5,120,703 +0.72(+1.08%)
Mar 16, 2022 65.40 66.65 64.86 66.63 6,621,774 +1.79(+2.76%)
Mar 15, 2022 64.10 64.95 63.75 64.84 6,259,304 +1.22(+1.92%)
Mar 14, 2022 64.36 65.05 63.49 63.62 6,998,929 -0.75(-1.17%)
Mar 11, 2022 65.97 66.05 64.29 64.37 4,982,596 -1.18(-1.80%)
Mar 10, 2022 65.15 64.84 65.55 5,783,612 -0.49(-0.74%)
Mar 09, 2022 65.63 66.25 65.38 66.04 6,775,995 +1.92(+2.99%)
Mar 08, 2022 64.19 65.81 63.69 64.12 10,153,961 -0.16(-0.25%)
Mar 07, 2022 66.39 66.39 64.24 64.28 7,726,783 -2.21(-3.32%)
Mar 04, 2022 67.09 67.38 66.19 66.49 6,325,001 -0.97(-1.44%)
Mar 03, 2022 68.66 68.78 67.18 67.46 6,528,198 -0.71(-1.04%)
Mar 02, 2022 67.78 68.44 67.36 68.17 7,782,523 +0.58(+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.