Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
115.25
-0.39 (-0.34%)
Oct 23, 2025, 4:00 PM EDT - Market closed
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.02 | 116.03 | 115.24 | 115.25 | 115.25 | -0.34% | 3,593,354 |
| Oct 22, 2025 | 116.02 | 116.43 | 115.06 | 115.64 | 115.64 | -0.87% | 5,438,888 |
| Oct 21, 2025 | 116.60 | 116.93 | 116.03 | 116.65 | 116.65 | 0.35% | 6,804,288 |
| Oct 20, 2025 | 115.47 | 116.40 | 115.31 | 116.24 | 116.24 | 1.13% | 4,281,546 |
| Oct 17, 2025 | 114.03 | 115.23 | 113.90 | 114.94 | 114.94 | 0.67% | 4,393,705 |
| Oct 16, 2025 | 115.62 | 116.13 | 113.53 | 114.17 | 114.17 | -1.07% | 4,682,801 |
| Oct 15, 2025 | 115.11 | 115.97 | 114.50 | 115.40 | 115.40 | 0.71% | 4,103,597 |
| Oct 14, 2025 | 113.20 | 114.88 | 112.81 | 114.59 | 114.59 | 0.66% | 4,588,131 |
| Oct 13, 2025 | 113.78 | 114.14 | 113.50 | 113.84 | 113.84 | 0.92% | 4,146,009 |
| Oct 10, 2025 | 114.99 | 115.73 | 112.71 | 112.80 | 112.80 | -1.84% | 8,248,290 |
| Oct 9, 2025 | 115.50 | 115.54 | 114.70 | 114.92 | 114.92 | -0.57% | 4,033,767 |
| Oct 8, 2025 | 115.98 | 116.12 | 115.40 | 115.58 | 115.58 | -0.41% | 4,958,006 |
| Oct 7, 2025 | 116.65 | 117.10 | 115.96 | 116.06 | 116.06 | -0.39% | 4,242,899 |
| Oct 6, 2025 | 116.24 | 116.60 | 115.40 | 116.51 | 116.51 | 0.10% | 4,293,725 |
| Oct 3, 2025 | 116.60 | 116.74 | 116.09 | 116.39 | 116.39 | -0.05% | 3,536,011 |
| Oct 2, 2025 | 116.69 | 116.71 | 115.85 | 116.45 | 116.45 | -0.22% | 3,985,047 |
| Oct 1, 2025 | 117.50 | 117.50 | 116.52 | 116.71 | 116.71 | -1.40% | 7,218,890 |
| Sep 30, 2025 | 118.44 | 118.70 | 117.91 | 118.37 | 118.37 | -0.15% | 5,740,539 |
| Sep 29, 2025 | 118.82 | 119.26 | 118.40 | 118.55 | 118.55 | 0.32% | 4,875,822 |
| Sep 26, 2025 | 117.28 | 118.51 | 117.04 | 118.17 | 118.17 | 0.97% | 7,462,668 |
| Sep 25, 2025 | 116.88 | 117.49 | 116.48 | 117.03 | 117.03 | -0.34% | 3,786,729 |
| Sep 24, 2025 | 118.41 | 118.52 | 116.94 | 117.43 | 117.43 | -0.83% | 5,100,088 |
| Sep 23, 2025 | 118.84 | 119.23 | 118.25 | 118.41 | 118.41 | -0.14% | 4,127,668 |
| Sep 22, 2025 | 118.85 | 119.24 | 118.39 | 118.58 | 118.58 | -0.70% | 6,412,196 |
| Sep 19, 2025 | 119.21 | 119.55 | 118.69 | 119.41 | 118.99 | 0.41% | 5,548,032 |
| Sep 18, 2025 | 118.96 | 119.48 | 118.49 | 118.92 | 118.51 | 0.08% | 6,022,760 |
| Sep 17, 2025 | 118.83 | 119.11 | 117.94 | 118.83 | 118.42 | 0.26% | 5,993,836 |
| Sep 16, 2025 | 118.64 | 118.85 | 117.86 | 118.52 | 118.11 | -0.40% | 5,802,303 |
| Sep 15, 2025 | 117.87 | 119.12 | 117.78 | 119.00 | 118.59 | 1.41% | 7,242,404 |
| Sep 12, 2025 | 116.59 | 117.59 | 116.41 | 117.35 | 116.94 | 0.83% | 6,091,191 |
| Sep 11, 2025 | 114.84 | 116.66 | 114.35 | 116.38 | 115.97 | 1.54% | 14,732,641 |
| Sep 10, 2025 | 115.28 | 115.31 | 114.25 | 114.62 | 114.22 | -0.74% | 5,378,256 |
| Sep 9, 2025 | 114.77 | 115.62 | 114.52 | 115.47 | 115.07 | 0.57% | 5,455,460 |
| Sep 8, 2025 | 114.22 | 115.21 | 114.20 | 114.82 | 114.42 | 0.11% | 8,005,390 |
| Sep 5, 2025 | 114.26 | 115.09 | 113.83 | 114.69 | 114.29 | 0.53% | 5,323,676 |
| Sep 4, 2025 | 113.46 | 114.10 | 113.15 | 114.08 | 113.68 | 0.90% | 5,497,606 |
| Sep 3, 2025 | 112.57 | 113.14 | 112.27 | 113.06 | 112.67 | 1.67% | 8,262,653 |
| Sep 2, 2025 | 109.95 | 111.20 | 109.70 | 111.20 | 110.81 | -0.17% | 8,205,294 |
| Aug 29, 2025 | 111.28 | 111.72 | 110.92 | 111.39 | 111.00 | -0.20% | 4,311,780 |
| Aug 28, 2025 | 111.12 | 111.66 | 110.84 | 111.61 | 111.22 | 0.38% | 4,645,098 |
| Aug 27, 2025 | 110.73 | 111.29 | 110.63 | 111.19 | 110.80 | 0.17% | 3,603,886 |
| Aug 26, 2025 | 111.27 | 111.27 | 110.67 | 111.00 | 110.61 | -0.44% | 4,680,610 |
| Aug 25, 2025 | 111.21 | 111.90 | 111.06 | 111.49 | 111.10 | 0.16% | 5,684,385 |
| Aug 22, 2025 | 110.38 | 111.69 | 110.35 | 111.31 | 110.92 | 1.44% | 6,382,942 |
| Aug 21, 2025 | 109.59 | 110.00 | 109.27 | 109.73 | 109.35 | -0.11% | 3,794,581 |
| Aug 20, 2025 | 110.10 | 110.23 | 108.82 | 109.85 | 109.47 | -0.30% | 8,825,575 |
| Aug 19, 2025 | 110.82 | 110.82 | 109.74 | 110.18 | 109.80 | -0.56% | 5,086,015 |
| Aug 18, 2025 | 111.38 | 111.39 | 110.57 | 110.80 | 110.41 | -0.61% | 4,295,862 |
| Aug 15, 2025 | 111.53 | 112.22 | 111.32 | 111.48 | 111.09 | 0.25% | 5,535,604 |
| Aug 14, 2025 | 110.68 | 111.79 | 110.63 | 111.20 | 110.81 | 0.08% | 5,120,926 |