Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

81.79 +0.12 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 81.15 81.67 81.04 81.67 3,995,914 +0.41(+0.50%)
May 08, 2024 80.60 81.69 80.59 81.26 2,941,296 -0.13(-0.16%)
May 07, 2024 81.21 81.62 81.14 81.39 3,453,292 +0.09(+0.11%)
May 06, 2024 80.59 81.30 80.38 81.30 4,714,008 +1.09(+1.36%)
May 03, 2024 79.96 80.38 79.55 80.21 4,813,307 +0.84(+1.06%)
May 02, 2024 78.95 79.49 78.37 79.37 6,956,724 +0.79(+1.01%)
May 01, 2024 77.97 79.82 77.91 78.58 9,300,490 +0.72(+0.92%)
Apr 30, 2024 78.90 79.05 77.86 77.86 7,333,197 -1.32(-1.67%)
Apr 29, 2024 79.77 79.85 78.85 79.18 5,357,845 -0.93(-1.16%)
Apr 26, 2024 79.88 80.30 79.39 80.11 13,015,585 +2.15(+2.76%)
Apr 25, 2024 76.64 78.24 76.48 77.96 14,354,186 -2.88(-3.56%)
Apr 24, 2024 81.05 81.23 80.12 80.84 6,196,589 +0.05(+0.06%)
Apr 23, 2024 80.07 81.08 79.98 80.79 5,068,075 +1.21(+1.52%)
Apr 22, 2024 80.02 80.22 78.95 79.58 5,458,377 +0.11(+0.14%)
Apr 19, 2024 80.17 80.20 78.89 79.47 6,854,655 -0.88(-1.10%)
Apr 18, 2024 80.24 81.01 80.13 80.35 4,539,411 +0.39(+0.49%)
Apr 17, 2024 80.58 80.64 79.52 79.96 4,862,216 -0.07(-0.09%)
Apr 16, 2024 80.07 80.48 79.83 80.03 7,521,513 -0.27(-0.34%)
Apr 15, 2024 81.99 82.09 80.09 80.30 6,494,631 -1.03(-1.27%)
Apr 12, 2024 82.15 82.32 81.20 81.33 5,997,209 -1.36(-1.64%)
Apr 11, 2024 82.30 82.94 81.80 82.69 4,072,964 +0.72(+0.88%)
Apr 10, 2024 81.83 82.12 81.58 81.97 6,845,394 -0.65(-0.79%)
Apr 09, 2024 82.74 83.19 82.12 82.62 4,733,061 +0.09(+0.11%)
Apr 08, 2024 82.65 82.98 82.45 82.53 3,503,081 +0.01(+0.01%)
Apr 05, 2024 81.85 82.91 81.69 82.52 6,619,541 +0.83(+1.02%)
Apr 04, 2024 83.19 83.58 81.66 81.69 8,000,460 -1.12(-1.35%)
Apr 03, 2024 82.10 82.88 82.03 82.81 5,161,099 +0.65(+0.79%)
Apr 02, 2024 81.58 82.22 81.40 82.16 5,271,165 -0.13(-0.16%)
Apr 01, 2024 81.55 82.32 81.36 82.29 5,290,786 +0.63(+0.77%)
Mar 28, 2024 81.77 81.89 81.88 81.66 5,294,746 -0.13(-0.16%)
Mar 27, 2024 81.75 81.86 81.14 81.79 4,177,786 +0.42(+0.52%)
Mar 26, 2024 81.69 82.02 81.27 81.37 5,441,604 -0.17(-0.21%)
Mar 25, 2024 81.59 81.64 81.11 81.54 3,732,467 -0.28(-0.34%)
Mar 22, 2024 81.86 82.16 81.67 81.82 3,214,375 +0.17(+0.21%)
Mar 21, 2024 82.25 82.25 81.59 81.65 5,376,091 +0.03(+0.04%)
Mar 20, 2024 80.81 81.78 80.55 81.62 4,432,646 +0.95(+1.18%)
Mar 19, 2024 80.39 80.74 79.98 80.67 4,777,113 -0.03(-0.04%)
Mar 18, 2024 80.56 81.01 80.45 80.70 5,360,655 +1.62(+2.05%)
Mar 15, 2024 79.53 79.92 78.92 79.08 8,188,397 -0.80(-1.00%)
Mar 14, 2024 80.32 80.38 79.42 79.87 7,229,848 -0.19(-0.24%)
Mar 13, 2024 79.89 80.45 79.85 80.06 5,511,492 +0.14(+0.17%)
Mar 12, 2024 79.61 80.20 79.19 79.92 7,425,184 +0.70(+0.88%)
Mar 11, 2024 79.08 79.59 78.61 79.23 6,953,064 -0.15(-0.19%)
Mar 08, 2024 79.61 80.52 78.98 79.38 8,733,591 -0.12(-0.15%)
Mar 07, 2024 78.84 79.71 78.67 79.49 6,477,947 +1.27(+1.62%)
Mar 06, 2024 78.75 78.86 77.97 78.23 6,851,301 +0.11(+0.14%)
Mar 05, 2024 78.23 78.48 77.86 78.12 7,623,306 -0.64(-0.81%)
Mar 04, 2024 79.62 79.67 78.65 78.76 7,185,178 -1.05(-1.31%)
Mar 01, 2024 79.21 80.08 79.20 79.80 5,844,749 +0.66(+0.83%)
Feb 29, 2024 78.96 79.40 78.45 79.15 7,969,647 +0.70(+0.89%)
Feb 28, 2024 78.56 78.75 78.27 78.45 3,784,819 -0.54(-0.68%)
Feb 27, 2024 78.40 79.00 78.29 78.99 4,514,669 +0.64(+0.81%)
Feb 26, 2024 79.19 79.29 78.32 78.35 7,892,506 -1.16(-1.46%)
Feb 23, 2024 79.63 80.02 79.35 79.50 7,347,317 -0.20(-0.25%)
Feb 22, 2024 79.44 79.94 78.94 79.70 7,127,889 +1.18(+1.50%)
Feb 21, 2024 78.37 78.58 78.02 78.53 6,159,359 -0.09(-0.11%)
Feb 20, 2024 78.32 78.88 78.28 78.62 8,052,366 -0.12(-0.15%)
Feb 16, 2024 79.54 79.62 78.65 78.74 7,055,677 -1.25(-1.56%)
Feb 15, 2024 79.11 80.20 78.96 79.98 6,690,523 +0.65(+0.82%)
Feb 14, 2024 78.87 79.36 78.42 79.34 7,364,599 +1.25(+1.60%)
Feb 13, 2024 77.98 78.53 77.71 78.09 8,045,602 -1.12(-1.41%)
Feb 12, 2024 78.91 79.97 78.87 79.21 4,296,620 +0.25(+0.32%)
Feb 09, 2024 78.95 79.20 78.65 78.96 7,645,224 +0.09(+0.11%)
Feb 08, 2024 79.08 79.09 78.55 78.87 4,279,144 +0.30(+0.38%)
Feb 07, 2024 78.54 78.83 78.38 78.57 5,996,234 +0.40(+0.51%)
Feb 06, 2024 78.82 79.01 78.02 78.17 6,756,530 -0.24(-0.31%)
Feb 05, 2024 79.08 79.37 78.38 78.41 7,907,372 -1.12(-1.40%)
Feb 02, 2024 78.86 80.00 78.09 79.52 12,004,322 +3.07(+4.02%)
Feb 01, 2024 76.36 76.77 76.12 76.45 6,919,344 +0.78(+1.03%)
Jan 31, 2024 76.13 76.74 75.64 75.68 9,356,139 -1.91(-2.47%)
Jan 30, 2024 77.93 78.15 77.55 77.59 4,608,329 -0.53(-0.68%)
Jan 29, 2024 77.43 78.18 77.16 78.12 4,076,464 +0.65(+0.84%)
Jan 26, 2024 77.11 77.77 77.09 77.47 4,730,963 +0.25(+0.32%)
Jan 25, 2024 76.33 77.22 76.10 77.22 6,178,704 +1.24(+1.63%)
Jan 24, 2024 76.28 76.71 75.92 75.98 7,010,055 +0.47(+0.62%)
Jan 23, 2024 75.34 75.55 75.15 75.52 4,679,136 +0.74(+0.99%)
Jan 22, 2024 75.01 75.46 74.74 74.78 5,706,873 +0.15(+0.20%)
Jan 19, 2024 74.00 74.67 73.71 74.63 6,464,157 +1.00(+1.35%)
Jan 18, 2024 72.87 73.68 72.87 73.63 6,437,717 +0.89(+1.22%)
Jan 17, 2024 72.75 72.82 72.12 72.74 6,579,591 -0.45(-0.61%)
Jan 16, 2024 73.30 73.54 72.94 73.19 6,382,784 -0.42(-0.57%)
Jan 12, 2024 73.55 73.91 73.45 73.61 3,872,881 +0.36(+0.49%)
Jan 11, 2024 73.80 73.81 72.61 73.25 6,981,751 -0.24(-0.33%)
Jan 10, 2024 72.96 73.78 72.85 73.49 7,254,521 +0.68(+0.93%)
Jan 09, 2024 72.61 73.06 72.47 72.81 3,542,538 -0.15(-0.21%)
Jan 08, 2024 72.08 72.99 71.90 72.96 4,670,805 +1.12(+1.55%)
Jan 05, 2024 71.61 72.25 71.55 71.85 5,291,586 +0.30(+0.42%)
Jan 04, 2024 71.90 71.99 71.55 71.55 6,683,446 -0.24(-0.33%)
Jan 03, 2024 71.88 72.32 71.69 71.79 7,613,235 -0.27(-0.37%)
Jan 02, 2024 72.11 72.22 71.47 72.06 6,020,028 -0.41(-0.56%)
Dec 29, 2023 72.75 72.85 72.17 72.46 4,757,239 -0.44(-0.60%)
Dec 28, 2023 72.79 73.16 72.79 72.90 5,480,516 +0.20(+0.27%)
Dec 27, 2023 72.70 72.83 72.44 72.70 4,814,314 +0.01(+0.01%)
Dec 26, 2023 72.52 72.78 72.37 72.69 2,468,495 +0.28(+0.39%)
Dec 22, 2023 72.55 72.90 72.07 72.41 4,776,766 +0.01(+0.01%)
Dec 21, 2023 72.27 72.46 71.80 72.40 4,880,278 +0.71(+0.99%)
Dec 20, 2023 72.31 73.07 71.69 71.70 6,541,058 -0.56(-0.77%)
Dec 19, 2023 71.66 72.36 71.66 72.25 4,848,861 +0.73(+1.02%)
Dec 18, 2023 70.81 71.86 70.81 71.53 7,012,176 +0.87(+1.23%)
Dec 15, 2023 70.53 71.00 70.37 70.66 7,280,623 -0.18(-0.25%)
Dec 14, 2023 70.75 71.17 70.22 70.83 6,494,342 +0.31(+0.44%)
Dec 13, 2023 69.93 70.68 69.70 70.53 7,746,484 +0.66(+0.94%)
Dec 12, 2023 69.50 69.87 69.21 69.87 7,902,435 +0.29(+0.41%)
Dec 11, 2023 69.83 69.87 69.28 69.58 6,331,560 -0.54(-0.77%)
Dec 08, 2023 69.20 70.30 69.20 70.12 5,309,789 +0.33(+0.47%)
Dec 07, 2023 69.03 70.15 69.01 69.79 6,154,192 +1.43(+2.10%)
Dec 06, 2023 68.94 69.01 68.28 68.36 4,576,017 -0.18(-0.26%)
Dec 05, 2023 68.69 69.13 68.16 68.54 6,015,404 -0.32(-0.46%)
Dec 04, 2023 68.65 68.94 68.40 68.85 6,643,637 -0.70(-1.00%)
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.