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

88.90 +1.19 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 54.25 54.48 53.34 53.35 5,597,901 +0.13(+0.24%)
Aug 30, 2022 53.89 54.12 52.86 53.22 3,838,800 -0.47(-0.88%)
Aug 29, 2022 53.73 54.34 53.64 53.69 3,691,124 -0.42(-0.78%)
Aug 26, 2022 55.74 56.14 54.09 54.11 5,396,532 -1.79(-3.19%)
Aug 25, 2022 55.04 55.93 54.98 55.90 2,540,426 +1.07(+1.95%)
Aug 24, 2022 54.34 55.23 54.25 54.83 4,362,029 +0.32(+0.59%)
Aug 23, 2022 54.82 55.21 54.41 54.50 5,397,472 -0.47(-0.86%)
Aug 22, 2022 55.86 55.86 54.85 54.97 3,376,790 -1.62(-2.86%)
Aug 19, 2022 57.00 57.08 56.33 56.59 3,402,655 -0.93(-1.62%)
Aug 18, 2022 57.51 57.76 56.98 57.52 2,463,852 -0.09(-0.15%)
Aug 17, 2022 58.00 58.23 57.49 57.61 4,486,345 -1.14(-1.94%)
Aug 16, 2022 58.35 59.09 58.07 58.75 2,519,176 +0.12(+0.20%)
Aug 15, 2022 58.15 58.77 58.05 58.63 2,674,707 +0.21(+0.35%)
Aug 12, 2022 58.02 58.44 57.72 58.43 2,833,330 +1.02(+1.78%)
Aug 11, 2022 58.03 58.61 57.30 57.41 3,059,972 +0.06(+0.10%)
Aug 10, 2022 57.07 57.63 56.88 57.35 3,403,515 +1.57(+2.81%)
Aug 09, 2022 56.18 56.18 55.50 55.78 2,770,919 -0.55(-0.98%)
Aug 08, 2022 56.34 57.45 56.25 56.33 4,039,565 +0.32(+0.58%)
Aug 05, 2022 55.61 56.35 55.50 56.00 3,488,267 -0.70(-1.23%)
Aug 04, 2022 56.31 56.98 56.18 56.70 3,325,067 +0.25(+0.43%)
Aug 03, 2022 55.35 56.63 55.25 56.45 4,415,711 +1.32(+2.40%)
Aug 02, 2022 54.88 55.79 54.82 55.13 4,779,330 -0.09(-0.16%)
Aug 01, 2022 54.89 55.79 54.52 55.22 3,831,064 -0.08(-0.14%)
Jul 29, 2022 54.80 55.42 54.46 55.30 6,097,015 +0.03(+0.05%)
Jul 28, 2022 54.88 55.28 54.19 55.27 4,899,666 -0.64(-1.14%)
Jul 27, 2022 54.54 56.21 54.42 55.91 4,895,303 +2.27(+4.22%)
Jul 26, 2022 54.41 54.41 53.48 53.64 4,361,021 -1.10(-2.01%)
Jul 25, 2022 54.98 55.34 54.36 54.74 2,950,600 -0.19(-0.34%)
Jul 22, 2022 55.65 56.28 54.56 54.92 3,838,914 -1.97(-3.47%)
Jul 21, 2022 56.44 56.90 55.69 56.90 6,514,999 -0.03(-0.05%)
Jul 20, 2022 56.27 57.23 55.92 56.93 5,749,014 +0.92(+1.65%)
Jul 19, 2022 54.82 56.07 54.70 56.00 3,298,370 +1.92(+3.56%)
Jul 18, 2022 54.74 55.17 53.93 54.08 3,864,419 -0.27(-0.51%)
Jul 15, 2022 53.54 54.38 53.33 54.36 4,126,812 +1.36(+2.57%)
Jul 14, 2022 53.00 53.24 52.39 52.99 4,266,002 -0.68(-1.26%)
Jul 13, 2022 53.09 54.06 53.02 53.67 5,019,492 -0.25(-0.45%)
Jul 12, 2022 54.14 54.62 53.71 53.91 4,183,148 -0.03(-0.05%)
Jul 11, 2022 54.95 55.01 53.85 53.94 3,415,743 -1.69(-3.03%)
Jul 08, 2022 55.38 56.04 55.10 55.63 2,621,874 -0.26(-0.47%)
Jul 07, 2022 55.20 56.12 55.05 55.90 3,361,080 +0.86(+1.57%)
Jul 06, 2022 55.02 55.47 54.44 55.03 4,317,103 +0.01(+0.02%)
Jul 05, 2022 53.10 55.05 52.59 55.02 4,319,614 +1.25(+2.32%)
Jul 01, 2022 53.05 53.85 52.68 53.78 4,489,229 +0.54(+1.01%)
Jun 30, 2022 53.33 54.04 52.47 53.24 4,998,275 -0.65(-1.20%)
Jun 29, 2022 53.87 54.12 53.31 53.88 4,015,476 +0.17(+0.31%)
Jun 28, 2022 55.50 55.92 53.69 53.72 4,898,197 -1.61(-2.91%)
Jun 27, 2022 55.97 56.02 55.07 55.33 3,863,731 -0.53(-0.95%)
Jun 24, 2022 54.23 55.86 54.22 55.86 9,067,143 +2.05(+3.81%)
Jun 23, 2022 53.42 53.94 52.93 53.81 6,117,771 +0.66(+1.24%)
Jun 22, 2022 52.81 53.93 52.70 53.15 6,597,541 +0.09(+0.17%)
Jun 21, 2022 53.43 53.84 52.94 53.06 4,189,641 +0.37(+0.71%)
Jun 17, 2022 52.14 53.11 51.74 52.69 12,194,833 +0.74(+1.43%)
Jun 16, 2022 52.74 53.01 51.61 51.94 7,069,091 -1.97(-3.65%)
Jun 15, 2022 53.30 54.62 52.95 53.91 7,513,959 +1.18(+2.25%)
Jun 14, 2022 53.21 53.40 52.29 52.73 4,484,225 -0.15(-0.28%)
Jun 13, 2022 54.14 54.40 52.73 52.87 7,200,613 -2.62(-4.73%)
Jun 10, 2022 56.24 56.40 55.39 55.50 6,799,625 -1.60(-2.79%)
Jun 09, 2022 58.59 58.98 57.04 57.09 4,518,888 -1.81(-3.07%)
Jun 08, 2022 58.84 59.73 58.79 58.90 4,033,808 -0.16(-0.27%)
Jun 07, 2022 58.08 59.12 57.94 59.06 3,322,599 +0.42(+0.72%)
Jun 06, 2022 58.99 59.24 58.23 58.64 4,791,669 +0.29(+0.50%)
Jun 03, 2022 59.03 59.20 58.18 58.34 4,596,915 -1.29(-2.17%)
Jun 02, 2022 58.15 59.70 58.00 59.64 7,376,501 +1.42(+2.44%)
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.