Communication Services Select Sector SPDR Fund (XLC)

XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	102.79	103.55	102.42	102.58	102.58	-1.01%	7,297,607
Jun 12, 2025	104.26	104.37	103.43	103.63	103.63	-0.81%	5,616,325
Jun 11, 2025	104.97	105.11	104.13	104.48	104.48	-0.23%	5,455,611
Jun 10, 2025	103.80	104.89	103.28	104.72	104.72	1.27%	7,313,590
Jun 9, 2025	104.08	104.29	103.31	103.41	103.41	-0.29%	6,371,294
Jun 6, 2025	103.40	103.93	103.07	103.71	103.71	1.28%	4,002,134
Jun 5, 2025	102.84	103.41	102.11	102.40	102.40	0.14%	6,785,719
Jun 4, 2025	101.75	102.46	101.65	102.26	102.26	0.64%	4,388,189
Jun 3, 2025	101.68	101.99	100.96	101.61	101.61	-0.28%	4,102,112
Jun 2, 2025	100.53	101.99	100.36	101.90	101.90	0.49%	5,983,165
May 30, 2025	100.95	101.65	100.04	101.40	101.40	0.42%	9,044,736
May 29, 2025	102.20	102.20	100.20	100.98	100.98	-0.81%	4,386,218
May 28, 2025	101.86	102.35	101.67	101.80	101.80	-0.02%	4,014,257
May 27, 2025	101.17	101.99	100.86	101.82	101.82	1.63%	3,604,371
May 23, 2025	99.74	100.58	99.60	100.19	100.19	-0.46%	3,894,047
May 22, 2025	101.16	101.54	100.59	100.65	100.65	-0.22%	3,808,426
May 21, 2025	100.92	102.47	100.63	100.87	100.87	-0.75%	5,864,415
May 20, 2025	101.67	102.17	101.12	101.63	101.63	-0.25%	2,603,298
May 19, 2025	100.67	101.93	100.67	101.88	101.88	0.10%	3,947,610
May 16, 2025	101.47	101.82	100.85	101.78	101.78	0.68%	4,156,513
May 15, 2025	100.75	101.60	100.63	101.09	101.09	0.40%	3,260,047
May 14, 2025	100.14	100.79	100.00	100.69	100.69	0.52%	4,406,086
May 13, 2025	99.48	100.58	99.19	100.17	100.17	0.98%	5,384,371
May 12, 2025	99.50	99.52	98.32	99.20	99.20	2.08%	3,341,439
May 9, 2025	98.01	98.09	97.03	97.18	97.18	-0.51%	4,425,933
May 8, 2025	98.04	98.62	97.37	97.68	97.68	0.24%	3,865,978
May 7, 2025	98.41	98.85	96.65	97.45	97.45	-0.18%	4,160,256
May 6, 2025	96.70	98.02	96.66	97.63	97.63	-0.02%	4,089,054
May 5, 2025	96.38	98.07	96.23	97.65	97.65	0.24%	3,764,032
May 2, 2025	96.55	97.93	96.41	97.42	97.42	1.55%	3,542,610
May 1, 2025	96.74	96.92	95.67	95.93	95.93	0.51%	3,753,420
Apr 30, 2025	94.48	95.70	93.14	95.44	95.44	0.03%	3,123,083
Apr 29, 2025	94.40	95.50	94.22	95.41	95.41	0.73%	2,714,693
Apr 28, 2025	94.68	95.22	93.85	94.72	94.72	0.38%	2,455,019
Apr 25, 2025	94.54	94.68	93.68	94.36	94.36	0.63%	3,168,471
Apr 24, 2025	91.66	93.95	91.45	93.77	93.77	2.00%	3,040,621
Apr 23, 2025	92.27	93.47	91.52	91.93	91.93	1.60%	5,029,375
Apr 22, 2025	88.91	90.81	88.88	90.48	90.48	2.61%	4,283,835
Apr 21, 2025	89.45	89.82	87.49	88.18	88.18	-2.25%	5,533,903
Apr 17, 2025	90.15	90.87	89.53	90.21	90.21	0.65%	3,516,742
Apr 16, 2025	91.31	91.52	88.87	89.63	89.63	-2.69%	3,857,100
Apr 15, 2025	92.18	92.95	91.90	92.11	92.11	0.25%	3,142,436
Apr 14, 2025	92.50	93.08	91.29	91.88	91.88	0.67%	3,668,139
Apr 11, 2025	90.40	91.54	89.60	91.27	91.27	0.85%	4,819,495
Apr 10, 2025	92.61	92.86	88.34	90.50	90.50	-3.46%	9,320,964
Apr 9, 2025	85.45	94.15	84.97	93.74	93.74	8.84%	23,909,093
Apr 8, 2025	90.13	90.40	85.12	86.13	86.13	-1.40%	13,553,891
Apr 7, 2025	84.46	90.75	84.02	87.35	87.35	0.14%	22,020,012
Apr 4, 2025	90.26	91.00	87.17	87.23	87.23	-5.73%	13,027,867
Apr 3, 2025	94.02	94.87	92.40	92.53	92.53	-4.46%	10,078,160

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.