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

72.39 USD -0.98 (-1.34%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 73.43 73.87 72.34 72.39 8,331,952 -0.98(-1.34%)
Mar 05, 2021 72.30 73.59 71.39 73.37 11,937,300 +1.68(+2.34%)
Mar 04, 2021 71.81 73.15 70.81 71.69 8,574,980 -0.13(-0.18%)
Mar 03, 2021 72.77 73.10 71.64 71.82 4,724,030 -1.04(-1.43%)
Mar 02, 2021 73.42 73.87 72.81 72.86 4,647,655 -0.54(-0.74%)
Mar 01, 2021 72.52 73.60 72.22 73.40 4,196,106 +1.83(+2.56%)
Feb 26, 2021 71.69 72.88 71.05 71.57 5,379,300 +0.28(+0.39%)
Feb 25, 2021 72.91 73.45 71.02 71.29 5,492,589 -1.59(-2.18%)
Feb 24, 2021 72.01 73.06 71.80 72.88 4,004,605 +0.13(+0.18%)
Feb 23, 2021 71.54 73.00 70.50 72.75 4,639,162 +0.56(+0.78%)
Feb 22, 2021 71.79 72.86 71.74 72.19 2,168,062 -0.29(-0.40%)
Feb 19, 2021 73.41 73.41 72.38 72.48 2,500,000 -0.72(-0.98%)
Feb 18, 2021 73.06 73.49 72.66 73.20 2,019,894 -0.36(-0.49%)
Feb 17, 2021 72.92 73.62 72.79 73.56 1,976,426 +0.21(+0.29%)
Feb 16, 2021 73.00 73.85 73.00 73.35 1,996,991 +0.35(+0.48%)
Feb 12, 2021 72.60 73.09 72.54 73.00 1,573,900 +0.31(+0.43%)
Feb 11, 2021 72.76 72.76 72.06 72.69 1,860,101 +0.08(+0.11%)
Feb 10, 2021 72.58 72.83 71.60 72.61 2,487,138 +0.68(+0.95%)
Feb 09, 2021 71.51 72.31 71.39 71.93 6,044,166 +0.24(+0.33%)
Feb 08, 2021 71.75 71.83 71.14 71.69 5,200,996 +0.28(+0.39%)
Feb 05, 2021 70.91 71.50 70.90 71.41 1,849,300 +0.89(+1.26%)
Feb 04, 2021 70.23 70.53 69.83 70.52 2,639,897 +0.42(+0.60%)
Feb 03, 2021 70.27 70.68 69.66 70.10 2,848,262 +0.93(+1.34%)
Feb 02, 2021 68.58 69.54 68.45 69.17 2,009,287 +1.04(+1.53%)
Feb 01, 2021 67.47 68.43 66.94 68.13 3,135,073 +1.25(+1.87%)
Jan 29, 2021 67.73 67.87 66.44 66.88 4,555,200 -1.27(-1.86%)
Jan 28, 2021 68.52 69.37 68.12 68.15 6,688,203 +0.24(+0.35%)
Jan 27, 2021 69.58 69.77 67.44 67.91 7,709,651 -2.27(-3.23%)
Jan 26, 2021 69.17 70.30 69.17 70.18 3,035,590 +0.94(+1.36%)
Jan 25, 2021 69.29 69.61 68.32 69.24 4,084,429 +0.40(+0.58%)
Jan 22, 2021 68.74 69.10 68.58 68.84 1,979,400 +0.03(+0.04%)
Jan 21, 2021 68.85 69.20 68.63 68.81 2,393,939 +0.25(+0.36%)
Jan 20, 2021 67.80 68.87 67.58 68.56 4,612,801 +2.09(+3.14%)
Jan 19, 2021 65.74 66.63 65.32 66.47 4,426,992 +1.18(+1.81%)
Jan 15, 2021 65.09 65.60 64.79 65.29 4,829,000 +0.21(+0.32%)
Jan 14, 2021 65.57 65.82 64.97 65.08 2,543,318 -0.37(-0.57%)
Jan 13, 2021 65.19 65.77 65.00 65.45 3,685,295 +0.23(+0.35%)
Jan 12, 2021 66.19 66.51 64.86 65.22 14,316,605 -1.07(-1.61%)
Jan 11, 2021 66.51 66.89 66.15 66.29 2,202,861 -1.20(-1.78%)
Jan 08, 2021 67.31 67.54 66.68 67.49 4,993,100 +0.21(+0.31%)
Jan 07, 2021 66.70 67.60 66.59 67.28 2,202,607 +0.88(+1.33%)
Jan 06, 2021 65.69 66.85 65.48 66.40 3,904,168 -0.32(-0.48%)
Jan 05, 2021 66.32 66.90 66.25 66.72 2,184,630 +0.24(+0.36%)
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.