Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
98.65
-0.44 (-0.44%)
At close: Mar 27, 2025, 4:00 PM
98.13
-0.52 (-0.53%)
After-hours: Mar 27, 2025, 7:41 PM EST
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 98.76 | 99.57 | 98.55 | 98.65 | 98.65 | -0.44% | 3,319,290 |
| Mar 26, 2025 | 99.85 | 100.21 | 98.94 | 99.09 | 99.09 | -0.85% | 4,483,446 |
| Mar 25, 2025 | 99.11 | 100.08 | 98.91 | 99.94 | 99.94 | 1.27% | 2,499,970 |
| Mar 24, 2025 | 98.63 | 98.85 | 98.19 | 98.69 | 98.69 | 1.12% | 3,651,303 |
| Mar 21, 2025 | 96.16 | 97.69 | 96.16 | 97.60 | 97.32 | 0.78% | 5,717,473 |
| Mar 20, 2025 | 96.46 | 97.99 | 96.32 | 96.84 | 96.56 | -0.22% | 4,881,800 |
| Mar 19, 2025 | 96.28 | 97.80 | 95.95 | 97.05 | 96.77 | 1.19% | 5,875,097 |
| Mar 18, 2025 | 96.92 | 96.92 | 95.14 | 95.91 | 95.63 | -1.40% | 4,424,056 |
| Mar 17, 2025 | 96.58 | 97.73 | 96.58 | 97.27 | 96.99 | 0.71% | 3,031,408 |
| Mar 14, 2025 | 95.58 | 96.80 | 95.07 | 96.58 | 96.30 | 1.83% | 3,486,095 |
| Mar 13, 2025 | 96.50 | 96.83 | 94.62 | 94.84 | 94.56 | -2.06% | 4,763,829 |
| Mar 12, 2025 | 97.33 | 97.65 | 95.55 | 96.83 | 96.55 | 0.50% | 4,698,807 |
| Mar 11, 2025 | 96.78 | 97.79 | 95.54 | 96.35 | 96.07 | -1.47% | 6,699,455 |
| Mar 10, 2025 | 98.78 | 99.23 | 96.99 | 97.79 | 97.51 | -2.49% | 6,887,988 |
| Mar 7, 2025 | 99.18 | 100.65 | 98.07 | 100.29 | 100.00 | 0.64% | 5,501,711 |
| Mar 6, 2025 | 100.58 | 101.45 | 99.20 | 99.65 | 99.36 | -1.79% | 4,829,797 |
| Mar 5, 2025 | 100.17 | 101.76 | 99.46 | 101.47 | 101.18 | 1.29% | 4,899,793 |
| Mar 4, 2025 | 100.68 | 101.31 | 99.22 | 100.18 | 99.89 | -0.79% | 7,329,557 |
| Mar 3, 2025 | 102.34 | 103.04 | 100.51 | 100.98 | 100.69 | -1.00% | 6,074,864 |
| Feb 28, 2025 | 100.85 | 102.13 | 100.10 | 102.00 | 101.70 | 1.46% | 5,690,783 |
| Feb 27, 2025 | 102.18 | 102.60 | 100.48 | 100.53 | 100.24 | -0.97% | 3,727,307 |
| Feb 26, 2025 | 101.56 | 102.61 | 101.27 | 101.51 | 101.22 | -0.18% | 5,079,500 |
| Feb 25, 2025 | 103.24 | 103.32 | 101.14 | 101.69 | 101.39 | -1.48% | 6,021,620 |
| Feb 24, 2025 | 103.66 | 103.96 | 102.72 | 103.22 | 102.92 | 0.19% | 5,415,614 |
| Feb 21, 2025 | 104.74 | 104.83 | 102.93 | 103.02 | 102.72 | -1.37% | 3,639,710 |
| Feb 20, 2025 | 104.69 | 104.71 | 103.77 | 104.45 | 104.15 | -0.47% | 2,984,998 |
| Feb 19, 2025 | 104.57 | 105.03 | 104.17 | 104.94 | 104.64 | 0.11% | 3,469,020 |
| Feb 18, 2025 | 105.26 | 105.33 | 104.11 | 104.82 | 104.52 | -0.47% | 3,447,908 |
| Feb 14, 2025 | 104.68 | 105.58 | 104.59 | 105.31 | 105.00 | 0.61% | 3,425,228 |
| Feb 13, 2025 | 103.47 | 104.73 | 103.34 | 104.67 | 104.37 | 1.15% | 2,833,786 |
| Feb 12, 2025 | 102.64 | 103.73 | 102.46 | 103.48 | 103.18 | 0.11% | 5,391,894 |
| Feb 11, 2025 | 102.66 | 103.50 | 102.59 | 103.37 | 103.07 | 0.16% | 2,564,607 |
| Feb 10, 2025 | 103.62 | 103.63 | 102.80 | 103.20 | 102.90 | 0.45% | 3,042,190 |
| Feb 7, 2025 | 103.50 | 103.84 | 102.60 | 102.74 | 102.44 | -0.21% | 3,142,854 |
| Feb 6, 2025 | 102.61 | 103.01 | 102.26 | 102.96 | 102.66 | 0.43% | 2,892,008 |
| Feb 5, 2025 | 102.27 | 102.54 | 101.56 | 102.52 | 102.22 | -0.97% | 6,058,907 |
| Feb 4, 2025 | 103.07 | 103.68 | 102.77 | 103.52 | 103.22 | 0.90% | 5,543,642 |
| Feb 3, 2025 | 101.12 | 103.07 | 101.11 | 102.60 | 102.30 | 0.21% | 7,196,669 |
| Jan 31, 2025 | 102.72 | 103.51 | 102.13 | 102.38 | 102.08 | 0.40% | 9,102,106 |
| Jan 30, 2025 | 102.39 | 103.13 | 101.26 | 101.97 | 101.67 | 0.10% | 5,113,075 |
| Jan 29, 2025 | 102.05 | 102.27 | 101.59 | 101.87 | 101.57 | 0.44% | 4,797,466 |
| Jan 28, 2025 | 101.01 | 101.79 | 100.63 | 101.42 | 101.13 | 0.49% | 5,445,376 |
| Jan 27, 2025 | 98.98 | 101.24 | 98.79 | 100.93 | 100.64 | 0.52% | 9,407,480 |
| Jan 24, 2025 | 99.69 | 100.45 | 99.61 | 100.41 | 100.12 | 0.90% | 3,386,856 |
| Jan 23, 2025 | 98.63 | 99.51 | 98.45 | 99.51 | 99.22 | 0.26% | 3,721,261 |
| Jan 22, 2025 | 99.50 | 99.81 | 99.10 | 99.25 | 98.96 | 1.00% | 5,382,656 |
| Jan 21, 2025 | 98.07 | 98.72 | 97.97 | 98.27 | 97.98 | 0.90% | 4,817,389 |
| Jan 17, 2025 | 97.80 | 97.86 | 96.89 | 97.39 | 97.11 | 0.87% | 3,109,150 |
| Jan 16, 2025 | 96.94 | 97.22 | 96.52 | 96.55 | 96.27 | -0.57% | 2,943,855 |
| Jan 15, 2025 | 96.92 | 97.48 | 96.71 | 97.10 | 96.82 | 1.64% | 4,115,715 |