Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
106.12
-1.29 (-1.20%)
Aug 1, 2025, 4:00 PM - Market closed
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.83 | 106.95 | 105.64 | 106.12 | 106.12 | -1.20% | 9,134,893 |
| Jul 31, 2025 | 108.44 | 108.66 | 107.19 | 107.41 | 107.41 | 0.90% | 11,450,814 |
| Jul 30, 2025 | 106.48 | 107.17 | 106.10 | 106.45 | 106.45 | 0.31% | 6,331,893 |
| Jul 29, 2025 | 107.34 | 107.51 | 106.06 | 106.12 | 106.12 | -0.86% | 5,396,390 |
| Jul 28, 2025 | 107.55 | 107.73 | 106.85 | 107.04 | 107.04 | -0.54% | 6,326,984 |
| Jul 25, 2025 | 107.94 | 108.24 | 107.37 | 107.62 | 107.62 | -0.93% | 7,300,661 |
| Jul 24, 2025 | 109.39 | 109.70 | 108.63 | 108.63 | 108.63 | 0.17% | 5,732,680 |
| Jul 23, 2025 | 107.81 | 108.49 | 107.48 | 108.45 | 108.45 | 0.55% | 4,967,390 |
| Jul 22, 2025 | 108.05 | 108.12 | 107.56 | 107.86 | 107.86 | 0.23% | 5,292,541 |
| Jul 21, 2025 | 106.77 | 107.80 | 106.73 | 107.61 | 107.61 | 1.34% | 4,468,595 |
| Jul 18, 2025 | 106.71 | 106.78 | 105.64 | 106.19 | 106.19 | -0.46% | 5,593,884 |
| Jul 17, 2025 | 106.22 | 106.80 | 105.98 | 106.68 | 106.68 | 0.35% | 4,640,343 |
| Jul 16, 2025 | 106.46 | 106.65 | 105.74 | 106.31 | 106.31 | 0.30% | 6,812,601 |
| Jul 15, 2025 | 107.14 | 107.34 | 105.98 | 105.99 | 105.99 | -0.99% | 5,813,458 |
| Jul 14, 2025 | 106.12 | 107.16 | 106.06 | 107.05 | 107.05 | 0.98% | 6,101,203 |
| Jul 11, 2025 | 106.34 | 106.50 | 105.57 | 106.01 | 106.01 | -0.65% | 4,769,400 |
| Jul 10, 2025 | 106.81 | 106.89 | 106.28 | 106.70 | 106.70 | -0.34% | 4,126,527 |
| Jul 9, 2025 | 106.84 | 107.70 | 106.59 | 107.06 | 107.06 | 0.26% | 4,973,938 |
| Jul 8, 2025 | 107.18 | 107.19 | 106.30 | 106.78 | 106.78 | -0.21% | 4,352,989 |
| Jul 7, 2025 | 107.84 | 107.94 | 106.79 | 107.00 | 107.00 | -0.96% | 5,533,911 |
| Jul 3, 2025 | 107.93 | 108.35 | 107.67 | 108.04 | 108.04 | 0.55% | 3,206,137 |
| Jul 2, 2025 | 107.56 | 107.77 | 107.40 | 107.45 | 107.45 | -0.29% | 4,865,762 |
| Jul 1, 2025 | 108.10 | 108.36 | 107.34 | 107.76 | 107.76 | -0.71% | 6,614,196 |
| Jun 30, 2025 | 108.54 | 108.74 | 107.87 | 108.53 | 108.53 | 0.79% | 5,652,544 |
| Jun 27, 2025 | 106.51 | 107.75 | 106.49 | 107.68 | 107.68 | 1.17% | 6,949,735 |
| Jun 26, 2025 | 105.56 | 106.48 | 105.21 | 106.43 | 106.43 | 1.16% | 6,375,837 |
| Jun 25, 2025 | 105.25 | 105.80 | 105.04 | 105.21 | 105.21 | -0.02% | 4,401,867 |
| Jun 24, 2025 | 104.58 | 105.35 | 104.40 | 105.23 | 105.23 | 1.29% | 4,685,783 |
| Jun 23, 2025 | 102.76 | 103.97 | 101.99 | 103.89 | 103.89 | 1.02% | 6,925,751 |
| Jun 20, 2025 | 104.31 | 104.67 | 102.64 | 102.84 | 102.59 | -0.61% | 7,469,683 |
| Jun 18, 2025 | 103.68 | 104.31 | 103.39 | 103.47 | 103.22 | 0.05% | 5,927,281 |
| Jun 17, 2025 | 103.81 | 104.11 | 103.16 | 103.42 | 103.17 | -0.88% | 6,034,718 |
| Jun 16, 2025 | 103.29 | 104.43 | 103.25 | 104.34 | 104.09 | 1.72% | 6,211,921 |
| Jun 13, 2025 | 102.79 | 103.55 | 102.42 | 102.58 | 102.34 | -1.01% | 7,342,953 |
| Jun 12, 2025 | 104.26 | 104.37 | 103.43 | 103.63 | 103.38 | -0.81% | 5,616,325 |
| Jun 11, 2025 | 104.97 | 105.11 | 104.13 | 104.48 | 104.23 | -0.23% | 5,455,611 |
| Jun 10, 2025 | 103.80 | 104.89 | 103.28 | 104.72 | 104.47 | 1.27% | 7,313,590 |
| Jun 9, 2025 | 104.08 | 104.29 | 103.31 | 103.41 | 103.16 | -0.29% | 6,371,294 |
| Jun 6, 2025 | 103.40 | 103.93 | 103.07 | 103.71 | 103.46 | 1.28% | 4,002,134 |
| Jun 5, 2025 | 102.84 | 103.41 | 102.11 | 102.40 | 102.16 | 0.14% | 6,785,719 |
| Jun 4, 2025 | 101.75 | 102.46 | 101.65 | 102.26 | 102.02 | 0.64% | 4,388,189 |
| Jun 3, 2025 | 101.68 | 101.99 | 100.96 | 101.61 | 101.37 | -0.28% | 4,102,112 |
| Jun 2, 2025 | 100.53 | 101.99 | 100.36 | 101.90 | 101.66 | 0.49% | 5,983,165 |
| May 30, 2025 | 100.95 | 101.65 | 100.04 | 101.40 | 101.16 | 0.42% | 9,044,736 |
| May 29, 2025 | 102.20 | 102.20 | 100.20 | 100.98 | 100.74 | -0.81% | 4,386,218 |
| May 28, 2025 | 101.86 | 102.35 | 101.67 | 101.80 | 101.56 | -0.02% | 4,014,257 |
| May 27, 2025 | 101.17 | 101.99 | 100.86 | 101.82 | 101.58 | 1.63% | 3,604,371 |
| May 23, 2025 | 99.74 | 100.58 | 99.60 | 100.19 | 99.95 | -0.46% | 3,894,047 |
| May 22, 2025 | 101.16 | 101.54 | 100.59 | 100.65 | 100.41 | -0.22% | 3,808,426 |
| May 21, 2025 | 100.92 | 102.47 | 100.63 | 100.87 | 100.63 | -0.75% | 5,864,415 |