Skip to main content
logo
State Street Communication Services Select Sector SPDR ETF (XLC)
NYSEARCA: XLC · Real-Time Price · USD
112.23
-0.91 (-0.80%)
At close: Mar 20, 2026, 4:00 PM EDT
112.23
0.00 (0.00%)
After-hours: Mar 20, 2026, 6:30 PM EDT

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026112.83113.03111.62112.23112.23-0.80%9,855,199
Mar 19, 2026113.32114.04112.36113.14113.14-0.46%10,028,590
Mar 18, 2026114.66115.16113.61113.66113.66-1.48%6,913,854
Mar 17, 2026115.65116.50115.36115.37115.370.03%8,261,453
Mar 16, 2026115.43115.74114.72115.33115.330.77%7,280,569
Mar 13, 2026115.48115.90113.92114.45114.45-0.71%11,617,045
Mar 12, 2026116.30116.74115.20115.27115.27-1.48%7,787,680
Mar 11, 2026117.46117.79116.48117.00117.00-0.32%6,126,242
Mar 10, 2026117.64118.12116.95117.38117.38-0.15%11,995,471
Mar 9, 2026116.50117.79115.50117.56117.560.09%10,496,090
Mar 6, 2026117.23117.63116.40117.46117.46-0.83%8,650,315
Mar 5, 2026118.63119.16117.78118.44118.44-0.29%8,765,030
Mar 4, 2026117.77119.09117.61118.79118.790.70%8,136,317
Mar 3, 2026116.23118.43115.87117.96117.960.08%13,683,841
Mar 2, 2026116.45118.14116.33117.87117.87-0.15%10,360,301
Feb 27, 2026116.29118.16116.14118.05118.051.14%7,128,168
Feb 26, 2026116.22117.05115.94116.72116.720.19%6,643,775
Feb 25, 2026116.33116.74116.10116.50116.500.29%6,190,414
Feb 24, 2026115.17116.27114.89116.16116.160.69%6,103,348
Feb 23, 2026116.96117.17115.17115.36115.36-1.23%8,832,030
Feb 20, 2026114.90117.01114.80116.80116.801.44%8,190,088
Feb 19, 2026114.56115.46114.44115.14115.140.48%5,696,970
Feb 18, 2026114.25114.97113.93114.59114.590.17%5,260,214
Feb 17, 2026114.37115.05113.30114.40114.40-0.16%6,446,368
Feb 13, 2026114.37115.13113.78114.58114.58-0.05%7,412,325
Feb 12, 2026116.81117.20114.50114.64114.64-1.80%8,044,884
Feb 11, 2026117.37117.65116.33116.74116.74-0.71%6,986,112
Feb 10, 2026117.13117.91116.89117.58117.580.60%5,828,883
Feb 9, 2026115.64117.24115.11116.88116.880.97%9,128,988
Feb 6, 2026116.13116.51114.52115.76115.76-0.39%9,438,000
Feb 5, 2026115.20116.67114.54116.21116.21-0.51%15,445,550
Feb 4, 2026118.25118.25116.44116.80116.80-0.80%11,606,481
Feb 3, 2026119.40119.60117.25117.74117.74-1.61%8,049,488
Feb 2, 2026119.58120.41119.53119.67119.67-0.34%7,494,134
Jan 30, 2026119.77120.26119.14120.08120.080.24%11,620,788
Jan 29, 2026119.28119.96117.88119.79119.792.60%9,720,532
Jan 28, 2026117.33117.83116.64116.75116.75-0.13%8,294,822
Jan 27, 2026117.89117.89116.54116.90116.90-0.74%3,929,332
Jan 26, 2026117.26118.01117.09117.77117.770.69%4,759,357
Jan 23, 2026116.07117.22116.07116.96116.960.61%6,071,654
Jan 22, 2026115.73116.47115.45116.25116.251.41%5,502,123
Jan 21, 2026113.25115.00113.18114.63114.631.02%7,858,826
Jan 20, 2026113.79114.70113.38113.47113.47-1.48%9,132,524
Jan 16, 2026116.40116.40115.13115.17115.17-0.89%5,539,849
Jan 15, 2026116.99116.99115.93116.21116.21-0.37%12,254,896
Jan 14, 2026116.67116.83116.09116.64116.64-0.21%5,599,190
Jan 13, 2026117.60117.92116.46116.89116.89-0.56%7,749,040
Jan 12, 2026117.45117.85117.36117.55117.55-0.31%5,610,105
Jan 9, 2026117.52118.23117.19117.91117.910.37%4,175,991
Jan 8, 2026117.33117.67116.54117.48117.480.33%5,048,677