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 (%)
Dec 31, 2021 76.46 76.75 75.57 75.60 5,845,958 -1.06(-1.38%)
Dec 30, 2021 76.52 77.07 76.50 76.66 4,607,109 +0.32(+0.42%)
Dec 29, 2021 76.75 76.95 76.09 76.34 3,879,704 -0.38(-0.49%)
Dec 28, 2021 76.84 77.41 76.60 76.71 3,303,357 -0.04(-0.05%)
Dec 27, 2021 76.25 76.92 76.24 76.75 2,741,194 +0.74(+0.97%)
Dec 23, 2021 75.44 76.27 75.40 76.01 2,449,174 +0.67(+0.89%)
Dec 22, 2021 74.99 75.55 74.84 75.34 3,357,042 +0.18(+0.25%)
Dec 21, 2021 74.11 75.25 73.94 75.16 5,341,292 +1.40(+1.90%)
Dec 20, 2021 73.53 73.81 73.07 73.76 4,610,811 -0.52(-0.70%)
Dec 17, 2021 74.09 74.85 73.63 74.28 10,227,207 -0.30(-0.40%)
Dec 16, 2021 74.86 75.45 74.34 74.58 7,583,986 -0.11(-0.14%)
Dec 15, 2021 73.73 74.77 72.75 74.68 6,891,537 +0.78(+1.05%)
Dec 14, 2021 73.26 74.04 73.16 73.91 7,218,727 -0.19(-0.26%)
Dec 13, 2021 74.40 74.73 73.87 74.10 5,128,395 -0.39(-0.52%)
Dec 10, 2021 74.91 75.05 73.93 74.49 4,381,717 +0.04(+0.05%)
Dec 09, 2021 74.83 75.26 74.28 74.45 4,189,897 -0.59(-0.79%)
Dec 08, 2021 74.70 75.23 74.44 75.04 9,765,951 +0.54(+0.73%)
Dec 07, 2021 74.52 74.86 74.28 74.50 4,684,297 +0.76(+1.03%)
Dec 06, 2021 72.95 73.92 72.67 73.74 7,968,918 +1.19(+1.65%)
Dec 03, 2021 73.06 73.19 71.60 72.55 9,253,657 -0.17(-0.23%)
Dec 02, 2021 71.78 73.01 71.63 72.71 7,804,126 +1.20(+1.68%)
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.