Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
96.49
-0.86 (-0.88%)
Nov 21, 2024, 11:29 AM EST - Market open
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 96.88 | 97.36 | 96.11 | 97.34 | 97.34 | 0.64% | 3,069,624 |
| Nov 19, 2024 | 95.26 | 96.82 | 95.22 | 96.72 | 96.72 | 0.66% | 3,186,699 |
| Nov 18, 2024 | 95.38 | 96.30 | 95.22 | 96.09 | 96.09 | 0.99% | 3,880,730 |
| Nov 15, 2024 | 96.60 | 96.79 | 94.84 | 95.15 | 95.15 | -2.00% | 3,526,386 |
| Nov 14, 2024 | 97.32 | 97.62 | 96.74 | 97.09 | 97.09 | -0.11% | 3,170,347 |
| Nov 13, 2024 | 97.17 | 97.60 | 96.60 | 97.20 | 97.20 | 0.04% | 2,937,114 |
| Nov 12, 2024 | 96.79 | 97.24 | 96.39 | 97.16 | 97.16 | 0.45% | 3,260,646 |
| Nov 11, 2024 | 96.20 | 96.80 | 96.18 | 96.72 | 96.72 | 0.56% | 2,625,242 |
| Nov 8, 2024 | 96.63 | 96.63 | 95.88 | 96.18 | 96.18 | -0.49% | 3,219,803 |
| Nov 7, 2024 | 95.83 | 96.85 | 95.77 | 96.65 | 96.65 | 1.31% | 5,268,050 |
| Nov 6, 2024 | 94.49 | 95.50 | 94.35 | 95.40 | 95.40 | 2.46% | 5,477,388 |
| Nov 5, 2024 | 92.46 | 93.21 | 92.38 | 93.11 | 93.11 | 1.11% | 3,090,193 |
| Nov 4, 2024 | 92.66 | 92.69 | 91.63 | 92.09 | 92.09 | -0.34% | 3,003,745 |
| Nov 1, 2024 | 92.38 | 92.99 | 92.21 | 92.40 | 92.40 | 0.39% | 5,714,036 |
| Oct 31, 2024 | 92.89 | 93.42 | 92.01 | 92.04 | 92.04 | -0.87% | 4,840,027 |
| Oct 30, 2024 | 93.58 | 93.92 | 92.75 | 92.85 | 92.85 | 0.61% | 4,872,131 |
| Oct 29, 2024 | 91.43 | 92.40 | 91.22 | 92.29 | 92.29 | 0.94% | 3,839,579 |
| Oct 28, 2024 | 91.72 | 91.77 | 91.09 | 91.43 | 91.43 | 0.64% | 2,079,745 |
| Oct 25, 2024 | 91.15 | 91.81 | 90.76 | 90.85 | 90.85 | 0.25% | 2,943,683 |
| Oct 24, 2024 | 90.56 | 90.71 | 90.06 | 90.62 | 90.62 | 0.34% | 2,044,736 |
| Oct 23, 2024 | 90.79 | 91.12 | 89.98 | 90.31 | 90.31 | -0.76% | 3,015,461 |
| Oct 22, 2024 | 90.46 | 91.13 | 90.28 | 91.00 | 91.00 | 0.14% | 3,423,291 |
| Oct 21, 2024 | 91.19 | 91.26 | 90.36 | 90.87 | 90.87 | -0.39% | 2,920,760 |
| Oct 18, 2024 | 91.14 | 91.48 | 91.05 | 91.23 | 91.23 | 0.74% | 2,665,486 |
| Oct 17, 2024 | 91.39 | 91.41 | 90.40 | 90.56 | 90.56 | -0.47% | 2,237,560 |
| Oct 16, 2024 | 90.64 | 91.11 | 90.55 | 90.99 | 90.99 | -0.07% | 3,198,673 |
| Oct 15, 2024 | 91.05 | 91.45 | 90.77 | 91.05 | 91.05 | 0.22% | 3,436,527 |
| Oct 14, 2024 | 90.67 | 91.14 | 90.54 | 90.85 | 90.85 | 0.46% | 3,434,049 |
| Oct 11, 2024 | 90.03 | 90.66 | 89.87 | 90.43 | 90.43 | 0.69% | 1,861,445 |
| Oct 10, 2024 | 90.12 | 90.50 | 89.78 | 89.81 | 89.81 | -0.74% | 3,136,415 |
| Oct 9, 2024 | 90.43 | 90.55 | 89.68 | 90.48 | 90.48 | 0.03% | 2,390,616 |
| Oct 8, 2024 | 89.97 | 90.55 | 89.72 | 90.45 | 90.45 | 0.88% | 3,753,222 |
| Oct 7, 2024 | 90.85 | 90.95 | 89.52 | 89.66 | 89.66 | -1.34% | 2,473,860 |
| Oct 4, 2024 | 90.44 | 90.98 | 89.90 | 90.88 | 90.88 | 1.11% | 3,345,775 |
| Oct 3, 2024 | 89.69 | 90.09 | 89.41 | 89.88 | 89.88 | -0.34% | 5,052,731 |
| Oct 2, 2024 | 90.14 | 90.45 | 89.98 | 90.19 | 90.19 | -0.31% | 5,005,786 |
| Oct 1, 2024 | 90.72 | 90.98 | 89.62 | 90.47 | 90.47 | 0.08% | 4,859,385 |
| Sep 30, 2024 | 90.00 | 90.50 | 89.65 | 90.40 | 90.40 | 0.43% | 3,269,685 |
| Sep 27, 2024 | 89.74 | 90.35 | 89.65 | 90.01 | 90.01 | 0.60% | 2,532,245 |
| Sep 26, 2024 | 89.67 | 89.89 | 89.02 | 89.47 | 89.47 | 0.56% | 2,245,715 |
| 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 |