Skip to main content

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

85.86 -0.09 (-0.10%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.53 75.53 73.34 73.42 10,700,513 -2.41(-3.17%)
Nov 29, 2021 76.03 76.18 75.10 75.83 6,811,642 +0.64(+0.86%)
Nov 26, 2021 75.85 75.85 75.12 75.18 5,094,711 -1.40(-1.83%)
Nov 24, 2021 76.28 76.69 75.89 76.59 4,355,981 +0.11(+0.14%)
Nov 23, 2021 76.54 76.89 75.94 76.48 5,215,309 -0.20(-0.27%)
Nov 22, 2021 77.74 77.93 76.68 76.69 4,636,951 -0.94(-1.22%)
Nov 19, 2021 78.21 78.40 77.51 77.63 7,039,650 -0.26(-0.34%)
Nov 18, 2021 78.27 78.02 77.85 77.89 3,424,424 -0.56(-0.72%)
Nov 17, 2021 78.75 78.93 78.36 78.46 7,524,734 -0.30(-0.38%)
Nov 16, 2021 79.19 79.33 78.71 78.76 2,411,439 -0.59(-0.75%)
Nov 15, 2021 79.35 79.79 79.15 79.35 2,380,779 +0.22(+0.28%)
Nov 12, 2021 78.38 79.20 78.09 79.13 3,327,403 +1.14(+1.46%)
Nov 11, 2021 78.16 78.44 77.95 77.99 2,095,965 -0.16(-0.20%)
Nov 10, 2021 78.64 78.15 4,180,931 -0.90(-1.13%)
Nov 09, 2021 79.41 79.56 78.66 79.04 4,024,955 -0.19(-0.25%)
Nov 08, 2021 79.99 79.99 79.16 79.24 3,255,878 -0.35(-0.44%)
Nov 05, 2021 79.65 80.22 79.50 79.59 3,323,387 +0.63(+0.80%)
Nov 04, 2021 78.89 79.32 78.59 78.95 6,448,490 +0.31(+0.40%)
Nov 03, 2021 77.93 78.67 77.70 78.64 2,909,306 +0.28(+0.36%)
Nov 02, 2021 78.56 78.69 77.91 78.36 4,086,680 +0.01(+0.01%)
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.