Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
111.39
-0.22 (-0.20%)
Aug 29, 2025, 4:00 PM - Market closed
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 111.28 | 111.72 | 110.92 | 111.39 | 111.39 | -0.20% | 4,306,197 |
| Aug 28, 2025 | 111.12 | 111.66 | 110.84 | 111.61 | 111.61 | 0.38% | 4,645,098 |
| Aug 27, 2025 | 110.73 | 111.29 | 110.63 | 111.19 | 111.19 | 0.17% | 3,603,886 |
| Aug 26, 2025 | 111.27 | 111.27 | 110.67 | 111.00 | 111.00 | -0.44% | 4,680,610 |
| Aug 25, 2025 | 111.21 | 111.90 | 111.06 | 111.49 | 111.49 | 0.16% | 5,684,385 |
| Aug 22, 2025 | 110.38 | 111.69 | 110.35 | 111.31 | 111.31 | 1.44% | 6,382,942 |
| Aug 21, 2025 | 109.59 | 110.00 | 109.27 | 109.73 | 109.73 | -0.11% | 3,794,581 |
| Aug 20, 2025 | 110.10 | 110.23 | 108.82 | 109.85 | 109.85 | -0.30% | 8,825,575 |
| Aug 19, 2025 | 110.82 | 110.82 | 109.74 | 110.18 | 110.18 | -0.56% | 5,086,015 |
| Aug 18, 2025 | 111.38 | 111.39 | 110.57 | 110.80 | 110.80 | -0.61% | 4,295,862 |
| Aug 15, 2025 | 111.53 | 112.22 | 111.32 | 111.48 | 111.48 | 0.25% | 5,535,604 |
| Aug 14, 2025 | 110.68 | 111.79 | 110.63 | 111.20 | 111.20 | 0.08% | 5,120,926 |
| Aug 13, 2025 | 110.60 | 111.41 | 110.49 | 111.11 | 111.11 | 0.78% | 8,215,579 |
| Aug 12, 2025 | 108.68 | 110.37 | 108.63 | 110.25 | 110.25 | 1.91% | 7,128,142 |
| Aug 11, 2025 | 107.95 | 108.34 | 107.83 | 108.18 | 108.18 | 0.51% | 4,686,849 |
| Aug 8, 2025 | 107.31 | 108.21 | 107.31 | 107.63 | 107.63 | 0.34% | 5,984,462 |
| Aug 7, 2025 | 108.31 | 108.44 | 106.64 | 107.27 | 107.27 | -0.43% | 6,248,529 |
| Aug 6, 2025 | 107.87 | 108.02 | 106.87 | 107.73 | 107.73 | 0.38% | 5,141,154 |
| Aug 5, 2025 | 108.21 | 108.56 | 107.29 | 107.32 | 107.32 | -0.78% | 5,774,124 |
| Aug 4, 2025 | 106.81 | 108.18 | 106.67 | 108.16 | 108.16 | 1.92% | 4,883,557 |
| Aug 1, 2025 | 106.83 | 106.95 | 105.64 | 106.12 | 106.12 | -1.20% | 9,181,865 |
| Jul 31, 2025 | 108.44 | 108.66 | 107.19 | 107.41 | 107.41 | 0.90% | 11,450,814 |
| Jul 30, 2025 | 106.48 | 107.17 | 106.10 | 106.45 | 106.45 | 0.31% | 6,331,893 |
| Jul 29, 2025 | 107.34 | 107.51 | 106.06 | 106.12 | 106.12 | -0.86% | 5,396,390 |
| Jul 28, 2025 | 107.55 | 107.73 | 106.85 | 107.04 | 107.04 | -0.54% | 6,326,984 |
| Jul 25, 2025 | 107.94 | 108.24 | 107.37 | 107.62 | 107.62 | -0.93% | 7,300,661 |
| Jul 24, 2025 | 109.39 | 109.70 | 108.63 | 108.63 | 108.63 | 0.17% | 5,732,680 |
| Jul 23, 2025 | 107.81 | 108.49 | 107.48 | 108.45 | 108.45 | 0.55% | 4,967,390 |
| Jul 22, 2025 | 108.05 | 108.12 | 107.56 | 107.86 | 107.86 | 0.23% | 5,292,541 |
| Jul 21, 2025 | 106.77 | 107.80 | 106.73 | 107.61 | 107.61 | 1.34% | 4,468,595 |
| Jul 18, 2025 | 106.71 | 106.78 | 105.64 | 106.19 | 106.19 | -0.46% | 5,593,884 |
| Jul 17, 2025 | 106.22 | 106.80 | 105.98 | 106.68 | 106.68 | 0.35% | 4,640,343 |
| Jul 16, 2025 | 106.46 | 106.65 | 105.74 | 106.31 | 106.31 | 0.30% | 6,812,601 |
| Jul 15, 2025 | 107.14 | 107.34 | 105.98 | 105.99 | 105.99 | -0.99% | 5,813,458 |
| Jul 14, 2025 | 106.12 | 107.16 | 106.06 | 107.05 | 107.05 | 0.98% | 6,101,203 |
| Jul 11, 2025 | 106.34 | 106.50 | 105.57 | 106.01 | 106.01 | -0.65% | 4,769,400 |
| Jul 10, 2025 | 106.81 | 106.89 | 106.28 | 106.70 | 106.70 | -0.34% | 4,126,527 |
| Jul 9, 2025 | 106.84 | 107.70 | 106.59 | 107.06 | 107.06 | 0.26% | 4,973,938 |
| Jul 8, 2025 | 107.18 | 107.19 | 106.30 | 106.78 | 106.78 | -0.21% | 4,352,989 |
| Jul 7, 2025 | 107.84 | 107.94 | 106.79 | 107.00 | 107.00 | -0.96% | 5,533,911 |
| Jul 3, 2025 | 107.93 | 108.35 | 107.67 | 108.04 | 108.04 | 0.55% | 3,206,137 |
| Jul 2, 2025 | 107.56 | 107.77 | 107.40 | 107.45 | 107.45 | -0.29% | 4,865,762 |
| Jul 1, 2025 | 108.10 | 108.36 | 107.34 | 107.76 | 107.76 | -0.71% | 6,614,196 |
| Jun 30, 2025 | 108.54 | 108.74 | 107.87 | 108.53 | 108.53 | 0.79% | 5,652,544 |
| Jun 27, 2025 | 106.51 | 107.75 | 106.49 | 107.68 | 107.68 | 1.17% | 6,949,735 |
| Jun 26, 2025 | 105.56 | 106.48 | 105.21 | 106.43 | 106.43 | 1.16% | 6,375,837 |
| Jun 25, 2025 | 105.25 | 105.80 | 105.04 | 105.21 | 105.21 | -0.02% | 4,401,867 |
| Jun 24, 2025 | 104.58 | 105.35 | 104.40 | 105.23 | 105.23 | 1.29% | 4,685,783 |
| Jun 23, 2025 | 102.76 | 103.97 | 101.99 | 103.89 | 103.89 | 1.02% | 6,925,751 |
| Jun 20, 2025 | 104.31 | 104.67 | 102.64 | 102.84 | 102.59 | -0.61% | 7,469,683 |