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

89.20 +1.50 (+1.70%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.95 76.98 76.41 76.48 2,919,886 -0.25(-0.33%)
May 27, 2021 76.54 76.92 76.41 76.73 4,596,747 +0.29(+0.38%)
May 26, 2021 76.17 76.76 76.02 76.44 4,785,058 +0.49(+0.65%)
May 25, 2021 76.38 76.48 75.79 75.95 3,172,200 -0.02(-0.03%)
May 24, 2021 75.17 76.16 75.03 75.97 3,111,173 +1.36(+1.82%)
May 21, 2021 75.21 75.23 74.57 74.61 4,586,332 -0.25(-0.34%)
May 20, 2021 73.97 75.02 73.79 74.86 3,610,221 +1.26(+1.71%)
May 19, 2021 72.42 73.65 72.36 73.60 5,086,038 +0.12(+0.16%)
May 18, 2021 74.23 74.46 73.46 73.48 2,511,810 -0.76(-1.02%)
May 17, 2021 74.81 74.87 73.75 74.24 3,096,960 -0.59(-0.79%)
May 14, 2021 74.05 74.99 73.92 74.83 3,355,321 +1.45(+1.97%)
May 13, 2021 73.32 74.03 72.93 73.39 7,944,567 +0.52(+0.72%)
May 12, 2021 73.41 73.85 72.65 72.86 5,794,619 -1.46(-1.96%)
May 11, 2021 73.43 74.50 73.35 74.32 9,933,095 -0.21(-0.29%)
May 10, 2021 75.61 75.64 74.48 74.53 4,165,501 -1.46(-1.92%)
May 07, 2021 75.98 76.34 75.62 75.99 3,746,304 +0.57(+0.76%)
May 06, 2021 74.45 75.43 74.34 75.41 5,482,199 +0.87(+1.17%)
May 05, 2021 75.14 75.38 74.45 74.54 3,944,487 -0.15(-0.19%)
May 04, 2021 74.95 75.18 73.59 74.69 7,055,418 -0.68(-0.90%)
May 03, 2021 76.06 76.15 75.28 75.37 3,978,094 -0.40(-0.53%)
Apr 30, 2021 75.86 76.11 75.64 75.76 3,934,752 -1.05(-1.36%)
Apr 29, 2021 76.50 76.90 75.96 76.81 4,961,604 +2.07(+2.77%)
Apr 28, 2021 75.07 75.57 74.68 74.74 3,456,674 +0.68(+0.92%)
Apr 27, 2021 74.48 74.62 73.98 74.07 4,825,896 -0.30(-0.40%)
Apr 26, 2021 74.37 74.50 74.18 74.37 2,850,618 +0.16(+0.21%)
Apr 23, 2021 73.68 74.42 73.52 74.21 2,824,533 +0.85(+1.16%)
Apr 22, 2021 74.07 74.23 73.08 73.36 3,639,501 -0.54(-0.74%)
Apr 21, 2021 73.35 73.92 72.89 73.90 7,246,331 +0.13(+0.17%)
Apr 20, 2021 74.04 74.23 73.22 73.77 3,641,861 -0.40(-0.54%)
Apr 19, 2021 74.40 74.80 73.78 74.17 3,284,540 -0.42(-0.56%)
Apr 16, 2021 74.84 74.88 74.31 74.59 3,480,342 -0.05(-0.06%)
Apr 15, 2021 74.20 74.84 74.09 74.64 4,659,959 +0.94(+1.28%)
Apr 14, 2021 74.40 74.42 73.54 73.70 4,058,046 -0.77(-1.03%)
Apr 13, 2021 74.58 74.90 74.36 74.46 2,978,338 +0.10(+0.13%)
Apr 12, 2021 74.45 74.49 74.03 74.37 2,301,712 -0.30(-0.40%)
Apr 09, 2021 74.40 74.72 74.12 74.67 2,394,332 -0.02(-0.03%)
Apr 08, 2021 75.06 75.12 74.45 74.69 2,978,660 +0.01(+0.01%)
Apr 07, 2021 74.12 74.75 74.12 74.68 2,418,554 +0.57(+0.77%)
Apr 06, 2021 73.90 74.33 73.74 74.10 2,599,674 +0.18(+0.25%)
Apr 05, 2021 72.74 74.02 72.74 73.92 4,089,755 +1.52(+2.11%)
Apr 01, 2021 71.81 72.44 71.81 72.40 4,686,986 +1.22(+1.72%)
Mar 31, 2021 71.18 71.61 70.91 71.17 3,973,758 +0.28(+0.40%)
Mar 30, 2021 70.89 71.05 70.58 70.89 2,740,811 +0.00(+0.00%)
Mar 29, 2021 70.15 71.16 69.93 70.89 4,402,983 +0.72(+1.02%)
Mar 26, 2021 70.99 71.18 68.94 70.17 4,331,369 -0.78(-1.09%)
Mar 25, 2021 70.90 71.48 70.40 70.95 3,962,292 -0.35(-0.49%)
Mar 24, 2021 73.14 73.14 71.28 71.30 4,392,182 -1.84(-2.52%)
Mar 23, 2021 73.61 74.02 73.02 73.14 4,424,467 -0.54(-0.74%)
Mar 22, 2021 73.28 74.18 72.94 73.69 5,383,466 +0.61(+0.84%)
Mar 19, 2021 72.56 73.45 72.47 73.07 9,539,244 +0.63(+0.87%)
Mar 18, 2021 72.77 73.44 72.36 72.44 5,706,867 -1.22(-1.66%)
Mar 17, 2021 73.09 73.94 72.42 73.66 4,763,964 +0.01(+0.01%)
Mar 16, 2021 73.30 74.23 73.08 73.65 3,924,458 +0.77(+1.05%)
Mar 15, 2021 72.56 72.93 72.23 72.89 3,445,702 +0.51(+0.71%)
Mar 12, 2021 72.00 72.47 71.74 72.37 3,205,892 -0.20(-0.28%)
Mar 11, 2021 71.93 73.02 71.77 72.58 3,361,117 +1.35(+1.89%)
Mar 10, 2021 71.81 71.81 70.86 71.23 5,887,046 +0.30(+0.42%)
Mar 09, 2021 71.27 71.54 70.75 70.93 9,038,288 +0.78(+1.12%)
Mar 08, 2021 71.15 71.58 70.10 70.15 8,598,531 -0.95(-1.34%)
Mar 05, 2021 70.06 71.31 69.18 71.10 12,319,232 +1.63(+2.34%)
Mar 04, 2021 69.58 70.88 68.61 69.47 8,849,335 -0.13(-0.18%)
Mar 03, 2021 70.51 70.83 69.42 69.59 4,875,174 -1.01(-1.43%)
Mar 02, 2021 71.14 71.58 70.55 70.60 4,796,356 -0.52(-0.74%)
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.