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

81.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.07 76.32 75.84 75.97 3,924,192 -1.05(-1.36%)
Apr 29, 2021 76.71 77.11 76.16 77.02 4,948,289 +2.07(+2.77%)
Apr 28, 2021 75.28 75.77 74.88 74.95 3,447,397 +0.68(+0.92%)
Apr 27, 2021 74.68 74.82 74.18 74.26 4,812,945 -0.30(-0.40%)
Apr 26, 2021 74.57 74.70 74.38 74.57 2,842,968 +0.16(+0.21%)
Apr 23, 2021 73.88 74.62 73.72 74.41 2,816,953 +0.86(+1.16%)
Apr 22, 2021 74.27 74.42 73.28 73.55 3,629,734 -0.55(-0.74%)
Apr 21, 2021 73.54 74.12 73.09 74.10 7,226,884 +0.13(+0.17%)
Apr 20, 2021 74.24 74.43 73.42 73.97 3,632,087 -0.40(-0.54%)
Apr 19, 2021 74.60 75.00 73.98 74.37 3,275,725 -0.42(-0.56%)
Apr 16, 2021 75.04 75.08 74.51 74.79 3,471,002 -0.05(-0.07%)
Apr 15, 2021 74.40 75.04 74.29 74.84 4,647,453 +0.94(+1.28%)
Apr 14, 2021 74.60 74.62 73.74 73.89 4,047,156 -0.77(-1.03%)
Apr 13, 2021 74.78 75.10 74.56 74.66 2,970,345 +0.10(+0.13%)
Apr 12, 2021 74.65 74.69 74.23 74.57 2,295,535 -0.30(-0.40%)
Apr 09, 2021 74.60 74.92 74.32 74.87 2,387,906 -0.02(-0.03%)
Apr 08, 2021 75.27 75.33 74.65 74.89 2,970,666 +0.01(+0.01%)
Apr 07, 2021 74.32 74.95 74.32 74.88 2,412,064 +0.57(+0.77%)
Apr 06, 2021 74.10 74.53 73.94 74.30 2,592,698 +0.18(+0.25%)
Apr 05, 2021 72.94 74.22 72.94 74.12 4,078,780 +1.53(+2.11%)
Apr 01, 2021 72.01 72.64 72.01 72.59 4,674,407 +1.23(+1.72%)
Mar 31, 2021 71.37 71.80 71.10 71.36 3,963,094 +0.28(+0.40%)
Mar 30, 2021 71.08 71.24 70.77 71.08 2,733,456 +0.00(+0.00%)
Mar 29, 2021 70.34 71.35 70.12 71.08 4,391,167 +0.72(+1.02%)
Mar 26, 2021 71.18 71.37 69.13 70.36 4,319,745 -0.78(-1.09%)
Mar 25, 2021 71.09 71.68 70.59 71.14 3,951,658 -0.35(-0.49%)
Mar 24, 2021 73.34 73.34 71.47 71.49 4,380,394 -1.85(-2.52%)
Mar 23, 2021 73.81 74.22 73.22 73.34 4,412,593 -0.55(-0.74%)
Mar 22, 2021 73.48 74.38 73.14 73.88 5,369,019 +0.62(+0.84%)
Mar 19, 2021 72.75 73.65 72.67 73.27 9,513,629 +0.63(+0.87%)
Mar 18, 2021 72.97 73.64 72.56 72.64 5,691,543 -1.22(-1.66%)
Mar 17, 2021 73.29 74.14 72.62 73.86 4,751,172 +0.01(+0.01%)
Mar 16, 2021 73.50 74.42 73.28 73.85 3,913,920 +0.77(+1.05%)
Mar 15, 2021 72.75 73.13 72.42 73.08 3,436,450 +0.51(+0.71%)
Mar 12, 2021 72.19 72.67 71.94 72.57 3,197,283 -0.20(-0.28%)
Mar 11, 2021 72.12 73.22 71.97 72.77 3,352,092 +1.35(+1.89%)
Mar 10, 2021 72.01 72.01 71.05 71.42 5,871,238 +0.30(+0.42%)
Mar 09, 2021 71.46 71.73 70.94 71.12 9,014,018 +0.79(+1.12%)
Mar 08, 2021 71.34 71.77 70.29 70.33 8,575,442 -0.95(-1.34%)
Mar 05, 2021 70.25 71.50 69.36 71.29 12,286,152 +1.63(+2.34%)
Mar 04, 2021 69.77 71.07 68.80 69.65 8,825,573 -0.13(-0.18%)
Mar 03, 2021 70.70 71.02 69.61 69.78 4,862,083 -1.01(-1.43%)
Mar 02, 2021 71.34 71.77 70.74 70.79 4,783,476 -0.52(-0.74%)
Mar 01, 2021 70.46 71.51 70.17 71.32 4,318,731 +1.78(+2.56%)
Feb 26, 2021 69.65 70.81 69.03 69.54 5,536,503 +0.27(+0.39%)
Feb 25, 2021 70.84 71.36 69.00 69.27 5,653,103 -1.54(-2.18%)
Feb 24, 2021 69.97 70.99 69.76 70.81 4,121,634 +0.13(+0.18%)
Feb 23, 2021 69.51 70.93 68.50 70.68 4,774,735 +0.54(+0.78%)
Feb 22, 2021 69.75 70.79 69.70 70.14 2,231,420 -0.28(-0.40%)
Feb 19, 2021 71.33 71.33 70.32 70.42 2,573,059 -0.70(-0.98%)
Feb 18, 2021 70.99 71.40 70.60 71.12 2,078,922 -0.35(-0.49%)
Feb 17, 2021 70.85 71.53 70.72 71.47 2,034,184 +0.20(+0.29%)
Feb 16, 2021 70.93 71.75 70.93 71.27 2,055,350 +0.34(+0.48%)
Feb 12, 2021 70.54 71.01 70.48 70.93 1,619,895 +0.30(+0.43%)
Feb 11, 2021 70.69 70.69 70.01 70.63 1,914,460 +0.08(+0.11%)
Feb 10, 2021 70.52 70.76 69.57 70.55 2,559,821 +0.66(+0.95%)
Feb 09, 2021 69.48 70.26 69.36 69.89 6,220,799 +0.23(+0.33%)
Feb 08, 2021 69.71 69.79 69.12 69.65 5,352,988 +0.27(+0.39%)
Feb 05, 2021 68.90 69.47 68.89 69.38 1,903,343 +0.86(+1.26%)
Feb 04, 2021 68.24 68.53 67.85 68.52 2,717,044 +0.41(+0.60%)
Feb 03, 2021 68.27 68.67 67.68 68.11 2,931,498 +0.90(+1.34%)
Feb 02, 2021 66.63 67.57 66.51 67.21 2,068,005 +1.01(+1.53%)
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.