Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
116.46
-0.25 (-0.21%)
Oct 2, 2025, 3:39 PM EDT - Market open
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 116.69 | 116.71 | 115.85 | 116.48 | - | -0.20% | 2,520,240 |
| 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 |
| Aug 13, 2025 | 110.60 | 111.41 | 110.49 | 111.11 | 110.72 | 0.78% | 8,215,579 |
| Aug 12, 2025 | 108.68 | 110.37 | 108.63 | 110.25 | 109.87 | 1.91% | 7,128,142 |
| Aug 11, 2025 | 107.95 | 108.34 | 107.83 | 108.18 | 107.80 | 0.51% | 4,686,849 |
| Aug 8, 2025 | 107.31 | 108.21 | 107.31 | 107.63 | 107.26 | 0.34% | 5,984,462 |
| Aug 7, 2025 | 108.31 | 108.44 | 106.64 | 107.27 | 106.90 | -0.43% | 6,248,529 |
| Aug 6, 2025 | 107.87 | 108.02 | 106.87 | 107.73 | 107.36 | 0.38% | 5,141,154 |
| Aug 5, 2025 | 108.21 | 108.56 | 107.29 | 107.32 | 106.95 | -0.78% | 5,774,124 |
| Aug 4, 2025 | 106.81 | 108.18 | 106.67 | 108.16 | 107.78 | 1.92% | 4,883,557 |
| Aug 1, 2025 | 106.83 | 106.95 | 105.64 | 106.12 | 105.75 | -1.20% | 9,181,865 |
| Jul 31, 2025 | 108.44 | 108.66 | 107.19 | 107.41 | 107.04 | 0.90% | 11,450,814 |
| Jul 30, 2025 | 106.48 | 107.17 | 106.10 | 106.45 | 106.08 | 0.31% | 6,331,893 |
| Jul 29, 2025 | 107.34 | 107.51 | 106.06 | 106.12 | 105.75 | -0.86% | 5,396,390 |
| Jul 28, 2025 | 107.55 | 107.73 | 106.85 | 107.04 | 106.67 | -0.54% | 6,326,984 |
| Jul 25, 2025 | 107.94 | 108.24 | 107.37 | 107.62 | 107.25 | -0.93% | 7,300,661 |
| Jul 24, 2025 | 109.39 | 109.70 | 108.63 | 108.63 | 108.25 | 0.17% | 5,732,680 |