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 (%)
Jan 29, 2021 65.63 65.77 64.38 64.81 4,700,943 -1.23(-1.86%)
Jan 28, 2021 66.40 67.22 66.01 66.04 6,902,191 +0.23(+0.35%)
Jan 27, 2021 67.42 67.61 65.35 65.80 7,956,320 -2.20(-3.23%)
Jan 26, 2021 67.03 68.12 67.03 68.00 3,132,713 +0.91(+1.36%)
Jan 25, 2021 67.14 67.45 66.20 67.09 4,215,109 +0.39(+0.58%)
Jan 22, 2021 66.61 66.95 66.45 66.71 2,042,730 +0.03(+0.04%)
Jan 21, 2021 66.72 67.05 66.50 66.68 2,470,532 +0.24(+0.36%)
Jan 20, 2021 65.70 66.73 65.48 66.43 4,760,386 +2.03(+3.14%)
Jan 19, 2021 63.70 64.56 63.29 64.41 4,568,736 +1.14(+1.81%)
Jan 15, 2021 63.07 63.57 62.78 63.27 4,983,503 +0.20(+0.32%)
Jan 14, 2021 63.54 63.78 62.96 63.06 2,624,691 -0.36(-0.57%)
Jan 13, 2021 63.17 63.73 62.98 63.42 3,803,205 +0.22(+0.35%)
Jan 12, 2021 64.14 64.45 62.85 63.20 14,774,662 -1.04(-1.61%)
Jan 11, 2021 64.45 64.82 64.10 64.23 2,273,341 -1.16(-1.78%)
Jan 08, 2021 65.22 65.45 64.61 65.40 5,152,853 +0.20(+0.31%)
Jan 07, 2021 64.63 65.50 64.53 65.19 2,273,079 +0.85(+1.33%)
Jan 06, 2021 63.65 64.78 63.45 64.34 4,029,081 -0.31(-0.48%)
Jan 05, 2021 64.26 64.83 64.20 64.65 2,254,526 +0.23(+0.36%)
Jan 04, 2021 65.65 65.69 63.64 64.42 4,599,433 -0.97(-1.48%)
Dec 31, 2020 65.39 65.39 65.39 2,220,682 +0.52(+0.81%)
Dec 30, 2020 65.55 65.55 64.83 64.86 2,220,682 -0.44(-0.67%)
Dec 29, 2020 65.51 65.63 65.22 65.30 1,549,008 -0.06(-0.09%)
Dec 28, 2020 64.73 65.46 64.53 65.36 2,896,383 +1.15(+1.80%)
Dec 24, 2020 64.21 64.47 63.99 64.21 887,205 +0.07(+0.11%)
Dec 23, 2020 63.99 64.58 63.83 64.14 1,724,715 +0.37(+0.58%)
Dec 22, 2020 64.37 64.37 63.38 63.77 2,107,321 -0.60(-0.93%)
Dec 21, 2020 64.16 64.49 63.39 64.37 4,652,755 -0.56(-0.86%)
Dec 18, 2020 65.02 65.13 64.41 64.93 4,545,754 +0.06(+0.09%)
Dec 17, 2020 65.27 65.41 64.71 64.87 2,519,570 -0.16(-0.25%)
Dec 16, 2020 65.20 65.25 64.78 65.03 3,358,634 -0.06(-0.09%)
Dec 15, 2020 64.88 65.09 64.25 65.09 1,658,219 +0.53(+0.82%)
Dec 14, 2020 64.94 65.40 64.51 64.56 2,711,031 -0.20(-0.31%)
Dec 11, 2020 64.28 64.86 64.19 64.76 2,757,965 +0.39(+0.60%)
Dec 10, 2020 63.98 64.48 63.37 64.37 2,364,345 +0.04(+0.06%)
Dec 09, 2020 65.20 65.60 63.91 64.34 5,679,413 -0.77(-1.19%)
Dec 08, 2020 65.14 65.20 64.61 65.11 1,770,400 -0.10(-0.15%)
Dec 07, 2020 64.74 65.38 64.63 65.21 2,048,562 +0.41(+0.63%)
Dec 04, 2020 64.74 64.94 64.60 64.80 2,064,184 +0.06(+0.09%)
Dec 03, 2020 64.96 65.26 64.62 64.74 2,200,982 -0.29(-0.45%)
Dec 02, 2020 64.35 65.23 64.04 65.03 2,460,907 +0.60(+0.93%)
Dec 01, 2020 63.68 64.87 63.60 64.43 4,019,784 +1.16(+1.83%)
Nov 30, 2020 63.35 63.35 62.61 63.27 3,738,957 -0.22(-0.35%)
Nov 27, 2020 63.39 63.70 63.17 63.49 1,271,277 +0.41(+0.64%)
Nov 25, 2020 63.22 63.23 62.54 63.09 1,750,267 -0.01(-0.02%)
Nov 24, 2020 61.99 63.16 61.95 63.10 2,253,592 +1.27(+2.05%)
Nov 23, 2020 62.02 62.14 61.22 61.83 2,264,592 +0.03(+0.05%)
Nov 20, 2020 61.99 62.27 61.79 61.80 1,939,424 -0.15(-0.23%)
Nov 19, 2020 61.31 62.08 61.22 61.95 3,504,755 +0.38(+0.61%)
Nov 18, 2020 62.16 62.33 61.56 61.57 2,553,116 -0.63(-1.01%)
Nov 17, 2020 62.13 62.50 61.89 62.20 3,600,274 -0.22(-0.36%)
Nov 16, 2020 62.04 62.49 62.00 62.42 4,932,816 +0.40(+0.64%)
Nov 13, 2020 61.56 62.12 61.21 62.02 1,717,190 +0.91(+1.49%)
Nov 12, 2020 61.42 61.76 60.89 61.11 7,272,573 -0.35(-0.57%)
Nov 11, 2020 61.34 61.54 61.14 61.46 5,231,752 +0.55(+0.91%)
Nov 10, 2020 60.43 61.10 59.85 60.91 13,327,084 -0.19(-0.32%)
Nov 09, 2020 62.29 62.74 61.07 61.10 6,224,185 -0.52(-0.85%)
Nov 06, 2020 61.81 61.81 60.96 61.63 5,928,148 -0.15(-0.23%)
Nov 05, 2020 61.64 62.20 61.20 61.77 3,367,698 +1.17(+1.93%)
Nov 04, 2020 59.72 61.06 59.62 60.60 4,725,036 +2.51(+4.31%)
Nov 03, 2020 57.69 58.60 57.48 58.10 3,612,094 +0.85(+1.49%)
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.