Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
89.47
+0.50 (0.56%)
At close: Sep 26, 2024, 4:00 PM
89.37
-0.10 (-0.11%)
After-hours: Sep 26, 2024, 6:11 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 89.19 | 89.58 | 88.93 | 88.97 | 88.97 | -0.31% | 2,692,190 |
| Sep 24, 2024 | 88.95 | 89.29 | 88.33 | 89.25 | 89.25 | 0.47% | 2,735,846 |
| Sep 23, 2024 | 89.06 | 89.17 | 88.60 | 88.83 | 88.83 | -0.08% | 3,361,382 |
| Sep 20, 2024 | 89.03 | 89.12 | 88.43 | 88.90 | 88.63 | - | 5,857,706 |
| Sep 19, 2024 | 89.24 | 89.54 | 88.68 | 88.90 | 88.63 | 1.36% | 4,036,425 |
| Sep 18, 2024 | 87.94 | 88.60 | 87.57 | 87.71 | 87.45 | -0.08% | 5,009,717 |
| Sep 17, 2024 | 88.07 | 88.63 | 87.33 | 87.78 | 87.52 | - | 4,079,435 |
| Sep 16, 2024 | 87.14 | 87.83 | 86.78 | 87.78 | 87.52 | 1.05% | 3,275,304 |
| Sep 13, 2024 | 85.92 | 87.07 | 85.92 | 86.87 | 86.61 | 0.96% | 3,026,504 |
| Sep 12, 2024 | 84.96 | 86.07 | 84.96 | 86.04 | 85.78 | 1.87% | 4,689,125 |
| Sep 11, 2024 | 84.19 | 84.61 | 82.65 | 84.46 | 84.21 | 0.42% | 5,549,319 |
| Sep 10, 2024 | 84.45 | 84.70 | 83.52 | 84.11 | 83.86 | -0.02% | 3,924,180 |
| Sep 9, 2024 | 84.22 | 84.67 | 83.70 | 84.13 | 83.88 | 0.43% | 4,120,416 |
| Sep 6, 2024 | 85.70 | 86.12 | 83.68 | 83.77 | 83.52 | -2.09% | 4,422,335 |
| Sep 5, 2024 | 85.24 | 85.98 | 85.11 | 85.56 | 85.30 | 0.29% | 3,562,809 |
| Sep 4, 2024 | 85.47 | 86.50 | 85.25 | 85.31 | 85.05 | -0.48% | 5,157,781 |
| Sep 3, 2024 | 86.96 | 87.23 | 85.32 | 85.72 | 85.46 | -1.83% | 5,599,370 |
| Aug 30, 2024 | 87.16 | 87.39 | 86.44 | 87.32 | 87.06 | 0.67% | 3,072,355 |
| Aug 29, 2024 | 87.42 | 87.81 | 86.54 | 86.74 | 86.48 | -0.21% | 3,240,358 |
| Aug 28, 2024 | 87.46 | 87.57 | 86.49 | 86.92 | 86.66 | -0.66% | 3,182,916 |
| Aug 27, 2024 | 87.46 | 88.02 | 87.33 | 87.50 | 87.24 | -0.23% | 2,554,050 |
| Aug 26, 2024 | 87.65 | 87.95 | 87.35 | 87.70 | 87.44 | 0.23% | 2,976,703 |
| Aug 23, 2024 | 87.43 | 87.85 | 86.86 | 87.50 | 87.24 | 0.70% | 3,008,992 |
| Aug 22, 2024 | 87.89 | 88.00 | 86.63 | 86.89 | 86.63 | -0.75% | 2,984,411 |
| Aug 21, 2024 | 87.24 | 87.71 | 87.03 | 87.55 | 87.29 | 0.42% | 3,298,983 |
| Aug 20, 2024 | 87.11 | 87.51 | 87.02 | 87.18 | 86.92 | -0.07% | 3,355,857 |
| Aug 19, 2024 | 86.49 | 87.27 | 86.49 | 87.24 | 86.98 | 1.14% | 2,807,400 |
| Aug 16, 2024 | 85.99 | 86.51 | 85.90 | 86.26 | 86.00 | 0.30% | 3,928,976 |
| Aug 15, 2024 | 85.70 | 86.09 | 85.46 | 86.00 | 85.74 | 0.90% | 3,665,425 |
| Aug 14, 2024 | 85.48 | 85.71 | 84.86 | 85.23 | 84.97 | -0.57% | 4,069,042 |
| Aug 13, 2024 | 85.09 | 85.84 | 84.96 | 85.72 | 85.46 | 1.30% | 4,184,103 |
| Aug 12, 2024 | 85.31 | 85.31 | 84.43 | 84.62 | 84.36 | -0.69% | 3,131,901 |
| Aug 9, 2024 | 84.20 | 85.30 | 84.03 | 85.21 | 84.95 | 0.85% | 4,385,855 |
| Aug 8, 2024 | 83.21 | 84.56 | 83.13 | 84.49 | 84.24 | 1.99% | 7,612,025 |
| Aug 7, 2024 | 84.17 | 84.79 | 82.75 | 82.84 | 82.59 | -0.53% | 8,590,866 |
| Aug 6, 2024 | 82.49 | 84.26 | 82.41 | 83.28 | 83.03 | 1.18% | 9,076,867 |
| Aug 5, 2024 | 81.46 | 83.48 | 81.15 | 82.31 | 82.06 | -2.87% | 10,799,514 |
| Aug 2, 2024 | 85.36 | 85.95 | 84.26 | 84.74 | 84.48 | -1.63% | 9,145,589 |
| Aug 1, 2024 | 87.56 | 87.92 | 85.56 | 86.14 | 85.88 | 0.41% | 7,523,017 |
| Jul 31, 2024 | 85.56 | 86.19 | 85.36 | 85.79 | 85.53 | 1.19% | 4,545,567 |
| Jul 30, 2024 | 84.59 | 85.05 | 84.08 | 84.78 | 84.52 | 0.40% | 5,373,815 |
| Jul 29, 2024 | 84.10 | 84.84 | 83.86 | 84.44 | 84.19 | 0.88% | 4,184,347 |
| Jul 26, 2024 | 83.28 | 84.01 | 82.94 | 83.70 | 83.45 | 1.87% | 6,660,513 |
| Jul 25, 2024 | 83.32 | 83.79 | 82.14 | 82.16 | 81.91 | -1.15% | 7,788,671 |
| Jul 24, 2024 | 83.94 | 84.10 | 83.05 | 83.12 | 82.87 | -2.61% | 7,701,160 |
| Jul 23, 2024 | 85.34 | 85.80 | 84.95 | 85.35 | 85.09 | -0.14% | 4,242,499 |
| Jul 22, 2024 | 85.49 | 85.69 | 84.97 | 85.47 | 85.21 | 0.42% | 4,204,911 |
| Jul 19, 2024 | 85.78 | 85.97 | 85.03 | 85.11 | 84.85 | -0.44% | 3,402,794 |
| Jul 18, 2024 | 86.22 | 86.29 | 85.29 | 85.49 | 85.23 | -0.06% | 4,524,580 |
| Jul 17, 2024 | 86.02 | 86.17 | 85.33 | 85.54 | 85.28 | -1.51% | 5,221,997 |
| Jul 16, 2024 | 86.93 | 87.38 | 86.46 | 86.85 | 86.59 | 0.27% | 3,843,167 |
| Jul 15, 2024 | 86.28 | 87.30 | 86.24 | 86.62 | 86.36 | 0.36% | 3,543,007 |
| Jul 12, 2024 | 86.14 | 86.94 | 86.05 | 86.31 | 86.05 | -0.32% | 3,443,521 |
| Jul 11, 2024 | 87.60 | 87.86 | 86.34 | 86.59 | 86.33 | -1.37% | 3,949,169 |
| Jul 10, 2024 | 87.30 | 87.94 | 87.21 | 87.79 | 87.53 | 0.63% | 5,169,648 |
| Jul 9, 2024 | 87.39 | 87.52 | 87.11 | 87.24 | 86.98 | 0.31% | 2,348,649 |
| Jul 8, 2024 | 87.80 | 87.82 | 86.84 | 86.97 | 86.71 | -0.90% | 3,043,294 |
| Jul 5, 2024 | 86.07 | 87.85 | 86.07 | 87.76 | 87.50 | 1.94% | 3,344,426 |
| Jul 3, 2024 | 85.94 | 86.26 | 85.88 | 86.09 | 85.83 | 0.03% | 2,081,151 |
| Jul 2, 2024 | 85.09 | 86.06 | 85.04 | 86.06 | 85.80 | 0.89% | 2,934,507 |
| Jul 1, 2024 | 85.79 | 85.93 | 84.90 | 85.30 | 85.04 | -0.42% | 3,213,086 |
| Jun 28, 2024 | 86.41 | 87.02 | 85.63 | 85.66 | 85.40 | -0.91% | 4,025,085 |
| Jun 27, 2024 | 86.09 | 86.55 | 86.03 | 86.45 | 86.19 | 0.57% | 2,988,590 |
| Jun 26, 2024 | 85.48 | 86.06 | 85.40 | 85.96 | 85.70 | 0.01% | 2,746,544 |
| Jun 25, 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 85.69 | 1.12% | 3,225,490 |
| Jun 24, 2024 | 85.00 | 85.52 | 84.82 | 85.00 | 84.74 | 0.07% | 3,724,875 |
| Jun 21, 2024 | 84.74 | 85.09 | 84.45 | 84.94 | 84.46 | 0.65% | 3,757,130 |
| Jun 20, 2024 | 84.02 | 84.45 | 83.87 | 84.39 | 83.91 | 0.43% | 3,650,865 |
| Jun 18, 2024 | 84.39 | 84.68 | 83.81 | 84.03 | 83.56 | -0.59% | 3,004,510 |
| Jun 17, 2024 | 83.81 | 84.79 | 83.41 | 84.53 | 84.05 | 0.48% | 3,420,580 |
| Jun 14, 2024 | 83.47 | 84.16 | 83.47 | 84.13 | 83.66 | 0.32% | 2,402,837 |
| Jun 13, 2024 | 84.15 | 84.22 | 83.70 | 83.86 | 83.39 | -0.86% | 3,595,476 |
| Jun 12, 2024 | 85.35 | 85.63 | 84.07 | 84.59 | 84.11 | -0.21% | 4,248,012 |
| Jun 11, 2024 | 84.46 | 84.84 | 84.20 | 84.77 | 84.29 | 0.19% | 5,804,279 |
| Jun 10, 2024 | 84.33 | 84.70 | 84.01 | 84.61 | 84.13 | 0.25% | 3,442,864 |
| Jun 7, 2024 | 84.97 | 85.28 | 84.32 | 84.40 | 83.92 | -0.68% | 3,463,007 |
| Jun 6, 2024 | 84.87 | 85.55 | 84.85 | 84.98 | 84.50 | 0.06% | 3,184,456 |
| Jun 5, 2024 | 84.44 | 84.96 | 84.32 | 84.93 | 84.45 | 1.22% | 4,160,624 |
| Jun 4, 2024 | 83.45 | 84.00 | 83.24 | 83.91 | 83.44 | 0.38% | 2,878,997 |
| Jun 3, 2024 | 83.50 | 83.92 | 82.88 | 83.59 | 83.12 | 0.40% | 5,947,645 |
| May 31, 2024 | 82.26 | 83.30 | 81.81 | 83.26 | 82.79 | 1.07% | 3,600,112 |
| May 30, 2024 | 82.55 | 82.55 | 82.04 | 82.38 | 81.92 | -0.33% | 2,942,203 |
| May 29, 2024 | 82.51 | 83.01 | 82.49 | 82.65 | 82.18 | -0.53% | 2,769,017 |
| May 28, 2024 | 82.71 | 83.15 | 82.63 | 83.09 | 82.62 | 0.17% | 2,786,224 |
| May 24, 2024 | 82.28 | 83.03 | 82.17 | 82.95 | 82.48 | 1.28% | 2,027,996 |
| May 23, 2024 | 83.00 | 83.15 | 81.54 | 81.90 | 81.44 | -1.13% | 3,534,127 |
| May 22, 2024 | 82.60 | 82.97 | 82.53 | 82.84 | 82.37 | 0.12% | 2,602,592 |
| May 21, 2024 | 82.71 | 82.94 | 82.49 | 82.74 | 82.27 | -0.13% | 2,317,232 |
| May 20, 2024 | 82.49 | 82.95 | 82.43 | 82.85 | 82.38 | 0.29% | 2,157,326 |
| May 17, 2024 | 82.47 | 82.63 | 82.26 | 82.61 | 82.14 | 0.17% | 2,714,109 |
| May 16, 2024 | 82.35 | 82.69 | 82.26 | 82.47 | 82.00 | -0.07% | 3,136,621 |
| May 15, 2024 | 82.47 | 82.60 | 81.96 | 82.53 | 82.06 | 0.63% | 3,487,826 |
| May 14, 2024 | 81.75 | 82.10 | 81.62 | 82.01 | 81.55 | 0.45% | 2,730,128 |
| May 13, 2024 | 81.30 | 81.68 | 81.10 | 81.64 | 81.18 | -0.18% | 2,715,476 |
| May 10, 2024 | 81.50 | 81.86 | 81.26 | 81.79 | 81.33 | 0.15% | 3,563,948 |
| May 9, 2024 | 81.15 | 81.67 | 81.04 | 81.67 | 81.21 | 0.50% | 3,995,915 |
| May 8, 2024 | 80.60 | 81.69 | 80.59 | 81.26 | 80.80 | -0.16% | 2,941,307 |
| May 7, 2024 | 81.21 | 81.62 | 81.14 | 81.39 | 80.93 | 0.11% | 3,453,291 |
| May 6, 2024 | 80.59 | 81.30 | 80.38 | 81.30 | 80.84 | 1.36% | 4,714,007 |
| May 3, 2024 | 79.96 | 80.38 | 79.55 | 80.21 | 79.76 | 1.06% | 4,813,307 |