Skip to main content
logo
State Street Communication Services Select Sector SPDR ETF (XLC)
NYSEARCA: XLC · Real-Time Price · USD
117.97
-0.12 (-0.10%)
Dec 26, 2025, 4:00 PM EST - Market closed

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025117.87118.02117.70117.97117.97-0.10%2,801,190
Dec 24, 2025117.31118.11117.25118.09118.090.60%1,975,976
Dec 23, 2025116.61117.46116.57117.39117.390.63%3,611,995
Dec 22, 2025116.68117.09116.44116.66116.660.12%4,704,630
Dec 19, 2025116.55117.18116.36116.52116.140.04%6,174,843
Dec 18, 2025116.43117.18116.27116.47116.090.57%4,791,397
Dec 17, 2025116.63116.79115.73115.81115.44-0.72%6,181,950
Dec 16, 2025116.23117.02115.98116.65116.270.07%6,178,855
Dec 15, 2025116.83116.89115.98116.57116.190.02%5,070,135
Dec 12, 2025117.24117.52116.23116.55116.17-0.22%5,955,360
Dec 11, 2025116.85117.45116.60116.81116.43-0.22%6,495,556
Dec 10, 2025116.44117.35116.32117.07116.690.58%5,882,636
Dec 9, 2025116.12116.54115.61116.39116.010.11%4,842,697
Dec 8, 2025117.58117.58115.80116.26115.89-0.74%6,128,895
Dec 5, 2025116.08117.62115.94117.13116.751.16%6,049,403
Dec 4, 2025115.99116.04114.96115.79115.420.57%4,654,301
Dec 3, 2025115.02115.49114.65115.13114.76-0.09%4,885,787
Dec 2, 2025115.30115.45114.38115.23114.860.33%4,777,427
Dec 1, 2025114.56115.44114.50114.85114.48-0.47%5,173,667
Nov 28, 2025114.80115.39114.65115.39115.020.81%3,731,640
Nov 26, 2025114.28114.76114.22114.46114.090.14%6,301,577
Nov 25, 2025114.13114.60113.64114.30113.931.14%8,890,970
Nov 24, 2025112.76113.34112.58113.01112.650.99%5,523,996
Nov 21, 2025110.52112.58110.52111.90111.541.76%7,535,896
Nov 20, 2025112.80113.04109.87109.97109.62-1.10%7,385,401
Nov 19, 2025111.75113.00111.00111.19110.83-0.55%4,416,859
Nov 18, 2025111.15112.47110.17111.81111.450.57%8,726,071
Nov 17, 2025112.00112.63110.61111.18110.82-0.13%4,582,390
Nov 14, 2025111.29111.81110.82111.33110.97-0.54%4,859,942
Nov 13, 2025112.77112.98111.78111.93111.57-1.42%6,354,323
Nov 12, 2025114.28114.29113.23113.54113.17-0.58%4,563,847
Nov 11, 2025113.23114.27113.22114.20113.830.81%3,841,886
Nov 10, 2025112.85113.52112.42113.28112.911.04%4,724,093
Nov 7, 2025111.85112.16110.84112.11111.75-0.26%7,460,498
Nov 6, 2025113.30113.67112.30112.40112.04-0.90%6,265,902
Nov 5, 2025112.76113.91112.49113.42113.050.54%6,274,045
Nov 4, 2025112.52113.40112.49112.81112.45-0.69%5,198,292
Nov 3, 2025114.89114.89112.89113.59113.22-1.06%6,410,846
Oct 31, 2025114.51115.09114.06114.81114.440.43%5,249,701
Oct 30, 2025114.89115.89113.97114.32113.95-1.69%8,434,542
Oct 29, 2025116.61116.76115.70116.29115.91-0.25%6,984,324
Oct 28, 2025117.19117.24116.57116.58116.20-0.50%4,920,439
Oct 27, 2025116.37117.24116.25117.16116.781.39%5,252,263
Oct 24, 2025115.92116.32115.50115.55115.180.26%4,758,085
Oct 23, 2025116.02116.03115.24115.25114.88-0.34%3,607,286
Oct 22, 2025116.02116.43115.06115.64115.27-0.87%5,438,888
Oct 21, 2025116.60116.93116.03116.65116.270.35%6,804,288
Oct 20, 2025115.47116.40115.31116.24115.871.13%4,281,546
Oct 17, 2025114.03115.23113.90114.94114.570.67%4,393,705
Oct 16, 2025115.62116.13113.53114.17113.80-1.07%4,682,801