Skip to main content

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

92.04 -0.81 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.43 65.57 64.19 64.61 4,715,210 -1.23(-1.86%)
Jan 28, 2021 66.19 67.02 65.81 65.84 6,923,139 +0.23(+0.35%)
Jan 27, 2021 67.22 67.40 65.15 65.61 7,980,468 -2.19(-3.23%)
Jan 26, 2021 66.82 67.91 66.82 67.80 3,142,221 +0.91(+1.36%)
Jan 25, 2021 66.94 67.25 66.00 66.89 4,227,902 +0.39(+0.58%)
Jan 22, 2021 66.41 66.75 66.25 66.50 2,048,930 +0.03(+0.04%)
Jan 21, 2021 66.51 66.85 66.30 66.47 2,478,030 +0.24(+0.36%)
Jan 20, 2021 65.50 66.53 65.29 66.23 4,774,835 +2.02(+3.14%)
Jan 19, 2021 63.51 64.37 63.10 64.21 4,582,602 +1.14(+1.81%)
Jan 15, 2021 62.88 63.37 62.59 63.07 4,998,628 +0.20(+0.32%)
Jan 14, 2021 63.34 63.59 62.77 62.87 2,632,657 -0.36(-0.57%)
Jan 13, 2021 62.98 63.54 62.79 63.23 3,814,748 +0.22(+0.35%)
Jan 12, 2021 63.94 64.25 62.66 63.01 14,819,504 -1.03(-1.61%)
Jan 11, 2021 64.25 64.62 63.91 64.04 2,280,240 -1.16(-1.78%)
Jan 08, 2021 65.03 65.25 64.42 65.20 5,168,492 +0.20(+0.31%)
Jan 07, 2021 64.44 65.31 64.33 65.00 2,279,978 +0.85(+1.33%)
Jan 06, 2021 63.46 64.58 63.26 64.15 4,041,309 -0.31(-0.48%)
Jan 05, 2021 64.07 64.63 64.00 64.46 2,261,369 +0.23(+0.36%)
Jan 04, 2021 65.45 65.49 63.45 64.22 4,613,393 -0.97(-1.48%)
Dec 31, 2020 65.19 65.19 65.19 2,227,422 +0.52(+0.81%)
Dec 30, 2020 65.35 65.35 64.63 64.67 2,227,422 -0.43(-0.67%)
Dec 29, 2020 65.32 65.43 65.03 65.10 1,553,710 -0.06(-0.09%)
Dec 28, 2020 64.53 65.26 64.33 65.16 2,905,174 +1.15(+1.80%)
Dec 24, 2020 64.01 64.27 63.79 64.01 889,898 +0.07(+0.11%)
Dec 23, 2020 63.80 64.39 63.63 63.94 1,729,949 +0.37(+0.58%)
Dec 22, 2020 64.18 64.18 63.19 63.58 2,113,717 -0.60(-0.93%)
Dec 21, 2020 63.96 64.29 63.20 64.18 4,666,876 -0.55(-0.86%)
Dec 18, 2020 64.83 64.94 64.22 64.73 4,559,551 +0.06(+0.09%)
Dec 17, 2020 65.08 65.21 64.52 64.67 2,527,217 -0.16(-0.25%)
Dec 16, 2020 65.00 65.06 64.59 64.84 3,368,827 -0.06(-0.09%)
Dec 15, 2020 64.68 64.89 64.05 64.89 1,663,252 +0.53(+0.82%)
Dec 14, 2020 64.74 65.20 64.31 64.36 2,719,259 -0.20(-0.31%)
Dec 11, 2020 64.08 64.66 64.00 64.57 2,766,336 +0.39(+0.60%)
Dec 10, 2020 63.78 64.29 63.18 64.18 2,371,521 +0.04(+0.06%)
Dec 09, 2020 65.00 65.40 63.72 64.14 5,696,651 -0.77(-1.19%)
Dec 08, 2020 64.94 65.00 64.42 64.91 1,775,773 -0.10(-0.15%)
Dec 07, 2020 64.55 65.18 64.43 65.01 2,054,779 +0.41(+0.63%)
Dec 04, 2020 64.55 64.74 64.40 64.60 2,070,449 +0.06(+0.09%)
Dec 03, 2020 64.77 65.07 64.42 64.55 2,207,662 -0.29(-0.45%)
Dec 02, 2020 64.15 65.03 63.84 64.84 2,468,376 +0.60(+0.93%)
Dec 01, 2020 63.48 64.67 63.41 64.24 4,031,984 +1.16(+1.83%)
Nov 30, 2020 63.16 63.16 62.42 63.08 3,750,304 -0.22(-0.35%)
Nov 27, 2020 63.20 63.50 62.98 63.30 1,275,135 +0.41(+0.64%)
Nov 25, 2020 63.03 63.04 62.35 62.90 1,755,579 -0.01(-0.02%)
Nov 24, 2020 61.81 62.96 61.76 62.91 2,260,432 +1.26(+2.05%)
Nov 23, 2020 61.84 61.96 61.04 61.64 2,271,465 +0.03(+0.05%)
Nov 20, 2020 61.81 62.08 61.60 61.61 1,945,310 -0.14(-0.23%)
Nov 19, 2020 61.12 61.89 61.04 61.76 3,515,392 +0.38(+0.61%)
Nov 18, 2020 61.97 62.14 61.37 61.38 2,560,865 -0.63(-1.01%)
Nov 17, 2020 61.94 62.31 61.70 62.01 3,611,201 -0.22(-0.36%)
Nov 16, 2020 61.85 62.30 61.82 62.23 4,947,787 +0.40(+0.64%)
Nov 13, 2020 61.37 61.93 61.03 61.84 1,722,402 +0.91(+1.49%)
Nov 12, 2020 61.24 61.58 60.71 60.93 7,294,646 -0.35(-0.57%)
Nov 11, 2020 61.15 61.35 60.96 61.28 5,247,630 +0.55(+0.91%)
Nov 10, 2020 60.24 60.92 59.67 60.73 13,367,532 -0.19(-0.32%)
Nov 09, 2020 62.11 62.55 60.88 60.92 6,243,076 -0.52(-0.85%)
Nov 06, 2020 61.62 61.62 60.77 61.44 5,946,140 -0.14(-0.23%)
Nov 05, 2020 61.45 62.01 61.02 61.58 3,377,919 +1.17(+1.93%)
Nov 04, 2020 59.54 60.87 59.44 60.42 4,739,377 +2.50(+4.31%)
Nov 03, 2020 57.51 58.42 57.30 57.92 3,623,057 +0.85(+1.49%)
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.