Skip to main content

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

82.85 +0.95 (+1.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 83.00 83.15 81.54 81.90 3,534,127 -0.94(-1.13%)
May 22, 2024 82.60 82.97 82.53 82.84 2,602,592 +0.10(+0.12%)
May 21, 2024 82.71 82.94 82.49 82.74 2,317,952 -0.11(-0.13%)
May 20, 2024 82.49 82.94 82.43 82.85 2,157,264 +0.24(+0.29%)
May 17, 2024 82.47 82.63 82.26 82.61 2,714,109 +0.14(+0.17%)
May 16, 2024 82.35 82.69 82.26 82.47 3,136,621 -0.06(-0.07%)
May 15, 2024 82.47 82.60 81.96 82.53 3,487,827 +0.52(+0.63%)
May 14, 2024 81.75 82.10 81.61 82.01 2,730,126 +0.37(+0.45%)
May 13, 2024 81.30 81.68 81.09 81.64 2,715,474 -0.15(-0.18%)
May 10, 2024 81.50 81.86 81.25 81.79 3,563,948 +0.12(+0.15%)
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%)
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.