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 (%)
Jun 30, 2021 78.82 78.95 78.46 78.74 2,605,497 -0.15(-0.18%)
Jun 29, 2021 79.32 79.40 78.67 78.89 4,435,095 -0.43(-0.54%)
Jun 28, 2021 78.61 79.41 78.37 79.31 3,654,612 +0.89(+1.13%)
Jun 25, 2021 78.31 78.52 78.16 78.43 6,008,967 +0.10(+0.12%)
Jun 24, 2021 77.97 78.37 77.92 78.33 3,528,121 +0.73(+0.94%)
Jun 23, 2021 77.61 78.01 77.54 77.60 4,801,301 -0.08(-0.10%)
Jun 22, 2021 77.10 77.79 76.87 77.68 4,823,190 +0.66(+0.86%)
Jun 21, 2021 76.45 77.08 76.12 77.02 3,367,130 +0.74(+0.97%)
Jun 18, 2021 76.84 76.92 76.16 76.28 6,381,716 -0.90(-1.17%)
Jun 17, 2021 76.75 77.63 76.72 77.18 4,693,837 +0.32(+0.42%)
Jun 16, 2021 77.70 77.70 76.21 76.86 4,833,661 -0.68(-0.88%)
Jun 15, 2021 78.05 78.19 77.41 77.54 3,178,847 -0.45(-0.57%)
Jun 14, 2021 77.53 78.01 77.31 77.99 2,815,700 +0.51(+0.66%)
Jun 11, 2021 77.50 77.52 77.11 77.47 3,841,642 +0.09(+0.11%)
Jun 10, 2021 77.05 77.51 76.76 77.38 2,545,060 +0.42(+0.54%)
Jun 09, 2021 77.39 77.52 76.93 76.97 5,323,975 -0.08(-0.10%)
Jun 08, 2021 77.48 77.48 76.67 77.05 3,425,520 -0.22(-0.29%)
Jun 07, 2021 76.74 77.31 76.67 77.27 3,421,346 +0.40(+0.52%)
Jun 04, 2021 76.09 76.98 75.98 76.87 2,403,575 +1.09(+1.43%)
Jun 03, 2021 75.76 75.99 75.32 75.78 2,897,221 -0.51(-0.67%)
Jun 02, 2021 76.68 76.78 75.91 76.30 2,865,992 -0.23(-0.30%)
Jun 01, 2021 76.76 76.90 76.16 76.53 3,400,995 +0.05(+0.06%)
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%)
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.