Skip to main content

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

91.04 +0.19 (+0.21%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 90.67 91.14 90.54 90.85 3,436,044 +0.42(+0.46%)
Oct 11, 2024 90.03 90.66 89.87 90.43 1,861,445 +0.62(+0.69%)
Oct 10, 2024 90.12 90.50 89.78 89.81 3,136,414 -0.67(-0.74%)
Oct 09, 2024 90.43 90.55 89.68 90.48 2,390,614 +0.03(+0.03%)
Oct 08, 2024 89.97 90.55 89.72 90.45 3,753,197 +0.79(+0.88%)
Oct 07, 2024 90.85 90.95 89.52 89.66 2,473,850 -1.22(-1.34%)
Oct 04, 2024 90.44 90.97 89.90 90.88 3,345,642 +1.00(+1.11%)
Oct 03, 2024 89.69 90.09 89.41 89.88 5,052,620 -0.31(-0.34%)
Oct 02, 2024 90.14 90.45 89.98 90.19 5,005,787 -0.28(-0.31%)
Oct 01, 2024 90.72 90.98 89.62 90.47 4,859,385 +0.07(+0.08%)
Sep 30, 2024 90.00 90.50 89.64 90.40 3,269,685 +0.39(+0.43%)
Sep 27, 2024 89.74 90.35 89.65 90.01 2,532,251 +0.54(+0.60%)
Sep 26, 2024 89.67 89.89 89.02 89.47 2,245,715 +0.50(+0.56%)
Sep 25, 2024 89.19 89.58 88.93 88.97 2,692,190 -0.28(-0.31%)
Sep 24, 2024 88.95 89.28 88.33 89.25 2,735,737 +0.42(+0.47%)
Sep 23, 2024 89.06 89.17 88.60 88.83 3,361,381 +0.20(+0.22%)
Sep 20, 2024 88.76 88.85 88.16 88.63 5,875,485 +0.00(+0.00%)
Sep 19, 2024 88.97 89.27 88.41 88.63 4,048,674 +1.19(+1.36%)
Sep 18, 2024 87.67 88.33 87.31 87.44 5,024,909 -0.07(-0.08%)
Sep 17, 2024 87.80 88.36 87.07 87.51 4,091,807 +0.00(+0.00%)
Sep 16, 2024 86.88 87.56 86.52 87.51 3,285,242 +0.91(+1.05%)
Sep 13, 2024 85.66 86.80 85.66 86.61 3,035,689 +0.83(+0.96%)
Sep 12, 2024 84.70 85.81 84.70 85.78 4,703,306 +1.58(+1.87%)
Sep 11, 2024 83.94 84.35 82.40 84.20 5,566,161 +0.35(+0.42%)
Sep 10, 2024 84.19 84.44 83.27 83.86 3,936,090 -0.02(-0.02%)
Sep 09, 2024 83.97 84.41 83.44 83.88 4,132,819 +0.36(+0.43%)
Sep 06, 2024 85.44 85.86 83.43 83.52 4,435,758 -1.78(-2.09%)
Sep 05, 2024 84.98 85.72 84.85 85.30 3,573,618 +0.25(+0.29%)
Sep 04, 2024 85.21 86.24 84.99 85.05 5,216,010 -0.41(-0.48%)
Sep 03, 2024 86.70 86.97 85.06 85.46 5,616,364 -1.60(-1.83%)
Aug 30, 2024 86.90 87.13 86.18 87.06 3,081,679 +0.58(+0.67%)
Aug 29, 2024 87.16 87.54 86.28 86.48 3,250,181 -0.18(-0.21%)
Aug 28, 2024 87.20 87.31 86.23 86.66 3,192,576 -0.58(-0.66%)
Aug 27, 2024 87.20 87.75 87.07 87.24 2,561,801 -0.20(-0.23%)
Aug 26, 2024 87.38 87.68 87.09 87.43 2,985,737 +0.20(+0.23%)
Aug 23, 2024 87.17 87.58 86.60 87.24 3,018,124 +0.61(+0.70%)
Aug 22, 2024 87.62 87.73 86.37 86.63 2,992,187 -0.66(-0.75%)
Aug 21, 2024 86.98 87.44 86.77 87.29 3,308,995 +0.37(+0.42%)
Aug 20, 2024 86.85 87.25 86.75 86.92 3,366,028 -0.06(-0.07%)
Aug 19, 2024 86.23 87.01 86.23 86.98 2,815,920 +0.98(+1.14%)
Aug 16, 2024 85.73 86.25 85.64 86.00 3,940,900 +0.26(+0.30%)
Aug 15, 2024 85.44 85.83 85.20 85.74 3,676,273 +0.77(+0.90%)
Aug 14, 2024 85.22 85.45 84.60 84.97 4,080,995 -0.49(-0.57%)
Aug 13, 2024 84.83 85.58 84.70 85.46 4,196,804 +1.10(+1.30%)
Aug 12, 2024 85.05 85.05 84.17 84.36 3,141,406 -0.59(-0.69%)
Aug 09, 2024 83.95 85.04 83.78 84.95 4,399,167 +0.72(+0.85%)
Aug 08, 2024 82.96 84.30 82.88 84.23 7,635,136 +1.65(+1.99%)
Aug 07, 2024 83.92 84.53 82.50 82.59 8,616,915 -0.44(-0.53%)
Aug 06, 2024 82.24 84.00 82.16 83.03 9,104,416 +0.97(+1.18%)
Aug 05, 2024 81.21 83.23 80.90 82.06 10,832,260 -2.42(-2.87%)
Aug 02, 2024 85.10 85.69 84.00 84.48 9,173,372 -1.40(-1.63%)
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.