Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
117.13
+1.34 (1.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.08 | 117.62 | 115.94 | 117.13 | 117.13 | 1.16% | 5,953,263 |
| Dec 4, 2025 | 115.99 | 116.04 | 114.96 | 115.79 | 115.79 | 0.57% | 4,654,277 |
| Dec 3, 2025 | 115.02 | 115.49 | 114.65 | 115.13 | 115.13 | -0.09% | 4,885,787 |
| Dec 2, 2025 | 115.30 | 115.45 | 114.38 | 115.23 | 115.23 | 0.33% | 4,777,427 |
| Dec 1, 2025 | 114.56 | 115.44 | 114.50 | 114.85 | 114.85 | -0.47% | 5,173,667 |
| Nov 28, 2025 | 114.80 | 115.39 | 114.65 | 115.39 | 115.39 | 0.81% | 3,731,640 |
| Nov 26, 2025 | 114.28 | 114.76 | 114.22 | 114.46 | 114.46 | 0.14% | 6,301,577 |
| Nov 25, 2025 | 114.13 | 114.60 | 113.64 | 114.30 | 114.30 | 1.14% | 8,890,970 |
| Nov 24, 2025 | 112.76 | 113.34 | 112.58 | 113.01 | 113.01 | 0.99% | 5,523,996 |
| Nov 21, 2025 | 110.52 | 112.58 | 110.52 | 111.90 | 111.90 | 1.76% | 7,535,896 |
| Nov 20, 2025 | 112.80 | 113.04 | 109.87 | 109.97 | 109.97 | -1.10% | 7,385,401 |
| Nov 19, 2025 | 111.75 | 113.00 | 111.00 | 111.19 | 111.19 | -0.55% | 4,416,859 |
| Nov 18, 2025 | 111.15 | 112.47 | 110.17 | 111.81 | 111.81 | 0.57% | 8,726,071 |
| Nov 17, 2025 | 112.00 | 112.63 | 110.61 | 111.18 | 111.18 | -0.13% | 4,582,390 |
| Nov 14, 2025 | 111.29 | 111.81 | 110.82 | 111.33 | 111.33 | -0.54% | 4,859,942 |
| Nov 13, 2025 | 112.77 | 112.98 | 111.78 | 111.93 | 111.93 | -1.42% | 6,354,323 |
| Nov 12, 2025 | 114.28 | 114.29 | 113.23 | 113.54 | 113.54 | -0.58% | 4,563,847 |
| Nov 11, 2025 | 113.23 | 114.27 | 113.22 | 114.20 | 114.20 | 0.81% | 3,841,886 |
| Nov 10, 2025 | 112.85 | 113.52 | 112.42 | 113.28 | 113.28 | 1.04% | 4,724,093 |
| Nov 7, 2025 | 111.85 | 112.16 | 110.84 | 112.11 | 112.11 | -0.26% | 7,460,498 |
| Nov 6, 2025 | 113.30 | 113.67 | 112.30 | 112.40 | 112.40 | -0.90% | 6,265,902 |
| Nov 5, 2025 | 112.76 | 113.91 | 112.49 | 113.42 | 113.42 | 0.54% | 6,274,045 |
| Nov 4, 2025 | 112.52 | 113.40 | 112.49 | 112.81 | 112.81 | -0.69% | 5,198,292 |
| Nov 3, 2025 | 114.89 | 114.89 | 112.89 | 113.59 | 113.59 | -1.06% | 6,410,846 |
| Oct 31, 2025 | 114.51 | 115.09 | 114.06 | 114.81 | 114.81 | 0.43% | 5,249,701 |
| Oct 30, 2025 | 114.89 | 115.89 | 113.97 | 114.32 | 114.32 | -1.69% | 8,434,542 |
| Oct 29, 2025 | 116.61 | 116.76 | 115.70 | 116.29 | 116.29 | -0.25% | 6,984,324 |
| Oct 28, 2025 | 117.19 | 117.24 | 116.57 | 116.58 | 116.58 | -0.50% | 4,920,439 |
| Oct 27, 2025 | 116.37 | 117.24 | 116.25 | 117.16 | 117.16 | 1.39% | 5,252,263 |
| Oct 24, 2025 | 115.92 | 116.32 | 115.50 | 115.55 | 115.55 | 0.26% | 4,758,085 |
| Oct 23, 2025 | 116.02 | 116.03 | 115.24 | 115.25 | 115.25 | -0.34% | 3,607,286 |
| Oct 22, 2025 | 116.02 | 116.43 | 115.06 | 115.64 | 115.64 | -0.87% | 5,438,888 |
| Oct 21, 2025 | 116.60 | 116.93 | 116.03 | 116.65 | 116.65 | 0.35% | 6,804,288 |
| Oct 20, 2025 | 115.47 | 116.40 | 115.31 | 116.24 | 116.24 | 1.13% | 4,281,546 |
| Oct 17, 2025 | 114.03 | 115.23 | 113.90 | 114.94 | 114.94 | 0.67% | 4,393,705 |
| Oct 16, 2025 | 115.62 | 116.13 | 113.53 | 114.17 | 114.17 | -1.07% | 4,682,801 |
| Oct 15, 2025 | 115.11 | 115.97 | 114.50 | 115.40 | 115.40 | 0.71% | 4,103,597 |
| Oct 14, 2025 | 113.20 | 114.88 | 112.81 | 114.59 | 114.59 | 0.66% | 4,588,131 |
| Oct 13, 2025 | 113.78 | 114.14 | 113.50 | 113.84 | 113.84 | 0.92% | 4,146,009 |
| Oct 10, 2025 | 114.99 | 115.73 | 112.71 | 112.80 | 112.80 | -1.84% | 8,248,290 |
| Oct 9, 2025 | 115.50 | 115.54 | 114.70 | 114.92 | 114.92 | -0.57% | 4,033,767 |
| Oct 8, 2025 | 115.98 | 116.12 | 115.40 | 115.58 | 115.58 | -0.41% | 4,958,006 |
| Oct 7, 2025 | 116.65 | 117.10 | 115.96 | 116.06 | 116.06 | -0.39% | 4,242,899 |
| Oct 6, 2025 | 116.24 | 116.60 | 115.40 | 116.51 | 116.51 | 0.10% | 4,293,725 |
| Oct 3, 2025 | 116.60 | 116.74 | 116.09 | 116.39 | 116.39 | -0.05% | 3,536,011 |
| Oct 2, 2025 | 116.69 | 116.71 | 115.85 | 116.45 | 116.45 | -0.22% | 3,985,047 |
| 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 |