Skip to main content
logo
Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
111.33
-0.60 (-0.54%)
At close: Nov 14, 2025, 4:00 PM EST
111.34
+0.01 (0.01%)
After-hours: Nov 14, 2025, 8:00 PM EST

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025111.29111.81110.82111.33111.33-0.54%4,823,101
Nov 13, 2025112.77112.98111.78111.93111.93-1.42%6,354,323
Nov 12, 2025114.28114.29113.23113.54113.54-0.58%4,563,847
Nov 11, 2025113.23114.27113.22114.20114.200.81%3,841,886
Nov 10, 2025112.85113.52112.42113.28113.281.04%4,724,093
Nov 7, 2025111.85112.16110.84112.11112.11-0.26%7,460,498
Nov 6, 2025113.30113.67112.30112.40112.40-0.90%6,265,902
Nov 5, 2025112.76113.91112.49113.42113.420.54%6,227,668
Nov 4, 2025112.52113.40112.49112.81112.81-0.69%5,198,292
Nov 3, 2025114.89114.89112.89113.59113.59-1.06%6,410,846
Oct 31, 2025114.51115.09114.06114.81114.810.43%5,249,701
Oct 30, 2025114.89115.89113.97114.32114.32-1.69%8,434,542
Oct 29, 2025116.61116.76115.70116.29116.29-0.25%6,984,324
Oct 28, 2025117.19117.24116.57116.58116.58-0.50%4,920,439
Oct 27, 2025116.37117.24116.25117.16117.161.39%5,252,263
Oct 24, 2025115.92116.32115.50115.55115.550.26%4,758,085
Oct 23, 2025116.02116.03115.24115.25115.25-0.34%3,607,286
Oct 22, 2025116.02116.43115.06115.64115.64-0.87%5,438,888
Oct 21, 2025116.60116.93116.03116.65116.650.35%6,804,288
Oct 20, 2025115.47116.40115.31116.24116.241.13%4,281,546
Oct 17, 2025114.03115.23113.90114.94114.940.67%4,393,705
Oct 16, 2025115.62116.13113.53114.17114.17-1.07%4,682,801
Oct 15, 2025115.11115.97114.50115.40115.400.71%4,103,597
Oct 14, 2025113.20114.88112.81114.59114.590.66%4,588,131
Oct 13, 2025113.78114.14113.50113.84113.840.92%4,146,009
Oct 10, 2025114.99115.73112.71112.80112.80-1.84%8,248,290
Oct 9, 2025115.50115.54114.70114.92114.92-0.57%4,033,767
Oct 8, 2025115.98116.12115.40115.58115.58-0.41%4,958,006
Oct 7, 2025116.65117.10115.96116.06116.06-0.39%4,242,899
Oct 6, 2025116.24116.60115.40116.51116.510.10%4,293,725
Oct 3, 2025116.60116.74116.09116.39116.39-0.05%3,536,011
Oct 2, 2025116.69116.71115.85116.45116.45-0.22%3,985,047
Oct 1, 2025117.50117.50116.52116.71116.71-1.40%7,218,890
Sep 30, 2025118.44118.70117.91118.37118.37-0.15%5,740,539
Sep 29, 2025118.82119.26118.40118.55118.550.32%4,875,822
Sep 26, 2025117.28118.51117.04118.17118.170.97%7,462,668
Sep 25, 2025116.88117.49116.48117.03117.03-0.34%3,786,729
Sep 24, 2025118.41118.52116.94117.43117.43-0.83%5,100,088
Sep 23, 2025118.84119.23118.25118.41118.41-0.14%4,127,668
Sep 22, 2025118.85119.24118.39118.58118.58-0.70%6,412,196
Sep 19, 2025119.21119.55118.69119.41118.990.41%5,548,032
Sep 18, 2025118.96119.48118.49118.92118.510.08%6,022,760
Sep 17, 2025118.83119.11117.94118.83118.420.26%5,993,836
Sep 16, 2025118.64118.85117.86118.52118.11-0.40%5,802,303
Sep 15, 2025117.87119.12117.78119.00118.591.41%7,242,404
Sep 12, 2025116.59117.59116.41117.35116.940.83%6,091,191
Sep 11, 2025114.84116.66114.35116.38115.971.54%14,732,641
Sep 10, 2025115.28115.31114.25114.62114.22-0.74%5,378,256
Sep 9, 2025114.77115.62114.52115.47115.070.57%5,455,460
Sep 8, 2025114.22115.21114.20114.82114.420.11%8,005,390