Skip to main content

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

85.25 -0.24 (-0.28%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 86.22 86.29 85.29 85.49 4,524,574 -0.05(-0.06%)
Jul 17, 2024 86.02 86.17 85.33 85.54 5,222,008 -1.31(-1.51%)
Jul 16, 2024 86.93 87.38 86.46 86.85 3,843,030 +0.23(+0.27%)
Jul 15, 2024 86.28 87.30 86.25 86.62 3,543,007 +0.31(+0.36%)
Jul 12, 2024 86.14 86.94 86.05 86.31 3,443,521 -0.28(-0.32%)
Jul 11, 2024 87.60 87.86 86.34 86.59 3,949,169 -1.20(-1.37%)
Jul 10, 2024 87.30 87.94 87.21 87.79 5,169,647 +0.55(+0.63%)
Jul 09, 2024 87.39 87.52 87.11 87.24 2,348,649 +0.27(+0.31%)
Jul 08, 2024 87.80 87.82 86.84 86.97 3,043,294 -0.79(-0.90%)
Jul 05, 2024 86.07 87.85 86.07 87.76 3,344,426 +1.67(+1.94%)
Jul 03, 2024 85.94 86.25 85.88 86.09 2,081,151 +0.03(+0.03%)
Jul 02, 2024 85.09 86.06 85.04 86.06 2,934,507 +0.76(+0.89%)
Jul 01, 2024 85.79 85.93 84.89 85.30 3,213,086 -0.36(-0.42%)
Jun 28, 2024 86.41 87.02 85.63 85.66 4,026,305 -0.79(-0.91%)
Jun 27, 2024 86.09 86.55 86.03 86.45 2,988,577 +0.49(+0.57%)
Jun 26, 2024 85.48 86.06 85.40 85.96 2,746,529 +0.01(+0.01%)
Jun 25, 2024 84.99 85.99 84.89 85.95 3,225,487 +0.95(+1.12%)
Jun 24, 2024 85.00 85.52 84.81 85.00 3,724,874 +0.28(+0.34%)
Jun 21, 2024 84.52 84.86 84.23 84.72 3,767,064 +0.55(+0.65%)
Jun 20, 2024 83.80 84.22 83.65 84.17 3,660,519 +0.36(+0.43%)
Jun 18, 2024 84.17 84.46 83.59 83.81 3,029,805 -0.50(-0.59%)
Jun 17, 2024 83.59 84.56 83.19 84.31 3,429,621 +0.40(+0.48%)
Jun 14, 2024 83.25 83.94 83.25 83.91 2,415,351 +0.27(+0.32%)
Jun 13, 2024 83.93 84.00 83.48 83.64 3,604,982 -0.73(-0.86%)
Jun 12, 2024 85.12 85.40 83.85 84.37 4,259,242 -0.18(-0.21%)
Jun 11, 2024 84.24 84.62 83.98 84.55 5,819,630 +0.16(+0.19%)
Jun 10, 2024 84.11 84.48 83.78 84.39 3,451,967 +0.21(+0.25%)
Jun 07, 2024 84.75 85.05 84.10 84.18 3,472,163 -0.58(-0.68%)
Jun 06, 2024 84.65 85.32 84.63 84.76 3,192,819 +0.05(+0.06%)
Jun 05, 2024 84.22 84.74 84.10 84.71 4,212,621 +1.02(+1.22%)
Jun 04, 2024 83.23 83.78 83.02 83.69 2,886,604 +0.32(+0.38%)
Jun 03, 2024 83.28 83.70 82.66 83.37 5,963,378 +0.33(+0.40%)
May 31, 2024 82.04 83.08 81.59 83.04 3,609,631 +0.88(+1.07%)
May 30, 2024 82.33 82.33 81.82 82.16 2,949,977 -0.27(-0.33%)
May 29, 2024 82.29 82.79 82.27 82.43 2,776,336 -0.44(-0.53%)
May 28, 2024 82.49 82.93 82.41 82.87 2,793,571 +0.14(+0.17%)
May 24, 2024 82.06 82.81 81.95 82.73 2,033,358 +1.05(+1.28%)
May 23, 2024 82.78 82.93 81.33 81.68 3,543,471 -0.94(-1.13%)
May 22, 2024 82.38 82.75 82.31 82.62 2,609,473 +0.10(+0.12%)
May 21, 2024 82.49 82.72 82.27 82.52 2,324,081 -0.11(-0.13%)
May 20, 2024 82.27 82.73 82.21 82.63 2,162,968 +0.24(+0.29%)
May 17, 2024 82.25 82.41 82.04 82.39 2,721,285 +0.14(+0.17%)
May 16, 2024 82.13 82.47 82.04 82.25 3,144,914 -0.06(-0.07%)
May 15, 2024 82.25 82.38 81.74 82.31 3,497,049 +0.52(+0.63%)
May 14, 2024 81.53 81.88 81.40 81.79 2,737,344 +0.37(+0.45%)
May 13, 2024 81.09 81.46 80.88 81.42 2,722,654 -0.15(-0.18%)
May 10, 2024 81.29 81.64 81.04 81.57 3,573,371 +0.12(+0.15%)
May 09, 2024 80.94 81.45 80.83 81.45 4,006,479 +0.41(+0.50%)
May 08, 2024 80.39 81.48 80.38 81.05 2,949,073 -0.13(-0.16%)
May 07, 2024 81.00 81.40 80.93 81.18 3,462,423 +0.09(+0.11%)
May 06, 2024 80.38 81.09 80.17 81.09 4,726,472 +1.09(+1.36%)
May 03, 2024 79.75 80.17 79.34 80.00 4,826,034 +0.84(+1.06%)
May 02, 2024 78.74 79.28 78.16 79.16 6,975,118 +0.79(+1.01%)
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.