Skip to main content
logo
State Street Communication Services Select Sector SPDR ETF (XLC)
NYSEARCA: XLC · Real-Time Price · USD
118.05
+1.33 (1.14%)
Feb 27, 2026, 4:00 PM EST - Market closed

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026116.29118.16116.14118.05118.051.14%7,128,168
Feb 26, 2026116.22117.05115.94116.72116.720.19%6,643,775
Feb 25, 2026116.33116.74116.10116.50116.500.29%6,190,414
Feb 24, 2026115.17116.27114.89116.16116.160.69%6,103,348
Feb 23, 2026116.96117.17115.17115.36115.36-1.23%8,832,030
Feb 20, 2026114.90117.01114.80116.80116.801.44%8,190,088
Feb 19, 2026114.56115.46114.44115.14115.140.48%5,696,970
Feb 18, 2026114.25114.97113.93114.59114.590.17%5,260,214
Feb 17, 2026114.37115.05113.30114.40114.40-0.16%6,446,368
Feb 13, 2026114.37115.13113.78114.58114.58-0.05%7,412,325
Feb 12, 2026116.81117.20114.50114.64114.64-1.80%8,044,884
Feb 11, 2026117.37117.65116.33116.74116.74-0.71%6,986,112
Feb 10, 2026117.13117.91116.89117.58117.580.60%5,828,883
Feb 9, 2026115.64117.24115.11116.88116.880.97%9,128,988
Feb 6, 2026116.13116.51114.52115.76115.76-0.39%9,438,000
Feb 5, 2026115.20116.67114.54116.21116.21-0.51%15,445,550
Feb 4, 2026118.25118.25116.44116.80116.80-0.80%11,606,481
Feb 3, 2026119.40119.60117.25117.74117.74-1.61%8,049,488
Feb 2, 2026119.58120.41119.53119.67119.67-0.34%7,494,134
Jan 30, 2026119.77120.26119.14120.08120.080.24%11,620,788
Jan 29, 2026119.28119.96117.88119.79119.792.60%9,720,532
Jan 28, 2026117.33117.83116.64116.75116.75-0.13%8,294,822
Jan 27, 2026117.89117.89116.54116.90116.90-0.74%3,929,332
Jan 26, 2026117.26118.01117.09117.77117.770.69%4,759,357
Jan 23, 2026116.07117.22116.07116.96116.960.61%6,071,654
Jan 22, 2026115.73116.47115.45116.25116.251.41%5,502,123
Jan 21, 2026113.25115.00113.18114.63114.631.02%7,858,826
Jan 20, 2026113.79114.70113.38113.47113.47-1.48%9,132,524
Jan 16, 2026116.40116.40115.13115.17115.17-0.89%5,539,849
Jan 15, 2026116.99116.99115.93116.21116.21-0.37%12,254,896
Jan 14, 2026116.67116.83116.09116.64116.64-0.21%5,599,190
Jan 13, 2026117.60117.92116.46116.89116.89-0.56%7,749,040
Jan 12, 2026117.45117.85117.36117.55117.55-0.31%5,610,105
Jan 9, 2026117.52118.23117.19117.91117.910.37%4,175,991
Jan 8, 2026117.33117.67116.54117.48117.480.33%5,048,677
Jan 7, 2026117.20117.70116.68117.09117.09-0.20%5,025,516
Jan 6, 2026117.64117.88116.55117.33117.33-0.36%5,690,251
Jan 5, 2026117.01118.31116.94117.75117.750.73%5,984,602
Jan 2, 2026118.16118.32116.58116.90116.90-0.70%6,417,686
Dec 31, 2025118.01118.28117.69117.72117.72-0.48%3,003,426
Dec 30, 2025117.68118.67117.60118.29118.290.34%4,396,227
Dec 29, 2025117.55118.13117.52117.89117.89-0.07%4,699,268
Dec 26, 2025117.87118.02117.70117.97117.97-0.10%2,849,489
Dec 24, 2025117.31118.11117.25118.09118.090.60%2,044,368
Dec 23, 2025116.61117.46116.57117.39117.390.63%3,685,096
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