State Street Communication Services Select Sector SPDR ETF (XLC)

XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	111.59	112.45	110.93	111.01	111.01	-0.42%	5,433,141
Jun 9, 2026	111.48	112.23	110.48	111.48	111.48	0.35%	6,586,935
Jun 8, 2026	111.41	111.47	110.12	111.09	111.09	-0.52%	9,076,606
Jun 5, 2026	112.79	113.36	111.14	111.67	111.67	-1.27%	8,986,029
Jun 4, 2026	112.74	114.37	112.69	113.11	113.11	0.92%	6,049,625
Jun 3, 2026	113.24	113.43	111.76	112.08	112.08	-1.31%	6,063,498
Jun 2, 2026	114.76	114.90	113.52	113.57	113.57	-1.76%	6,446,090
Jun 1, 2026	115.43	116.05	114.82	115.61	115.61	-0.07%	5,252,241
May 29, 2026	115.93	116.05	115.14	115.69	115.69	-0.84%	5,483,872
May 28, 2026	116.10	116.84	115.55	116.67	116.67	0.35%	4,490,763
May 27, 2026	115.23	117.06	115.16	116.26	116.26	0.61%	5,745,827
May 26, 2026	115.63	116.08	115.07	115.55	115.55	0.08%	4,186,194
May 22, 2026	116.41	116.73	115.24	115.46	115.46	-0.55%	4,092,865
May 21, 2026	115.47	116.86	114.99	116.10	116.10	-	4,845,736
May 20, 2026	115.65	116.22	114.81	116.10	116.10	0.22%	5,109,114
May 19, 2026	116.95	117.14	115.72	115.85	115.85	-0.97%	5,143,260
May 18, 2026	116.04	117.82	115.85	116.98	116.98	0.78%	5,117,078
May 15, 2026	116.91	117.04	115.98	116.08	116.08	-0.88%	4,295,097
May 14, 2026	117.10	117.97	116.94	117.11	117.11	0.30%	3,558,209
May 13, 2026	115.52	117.03	115.35	116.76	116.76	0.78%	4,061,541
May 12, 2026	115.68	115.96	114.97	115.86	115.86	0.24%	5,336,320
May 11, 2026	116.52	116.72	115.43	115.58	115.58	-1.16%	4,729,316
May 8, 2026	117.02	117.19	116.62	116.94	116.94	-0.37%	4,153,817
May 7, 2026	117.63	118.20	117.04	117.38	117.38	0.03%	4,333,582
May 6, 2026	116.22	117.61	116.22	117.35	117.35	1.49%	6,220,562
May 5, 2026	116.31	116.31	115.19	115.63	115.63	-0.40%	5,299,186
May 4, 2026	116.63	116.77	115.96	116.10	116.10	-0.53%	5,485,783
May 1, 2026	116.84	117.30	116.59	116.72	116.72	0.18%	7,556,010
Apr 30, 2026	115.00	116.67	114.70	116.51	116.51	1.06%	5,276,495
Apr 29, 2026	115.54	115.78	115.07	115.29	115.29	-0.40%	4,401,793
Apr 28, 2026	115.86	116.23	115.32	115.75	115.75	-0.05%	4,052,235
Apr 27, 2026	115.41	116.75	115.41	115.81	115.81	0.23%	4,506,265
Apr 24, 2026	117.21	117.22	115.09	115.54	115.54	-1.58%	4,858,114
Apr 23, 2026	117.97	118.19	116.52	117.39	117.39	-0.42%	3,503,596
Apr 22, 2026	117.65	117.98	117.29	117.88	117.88	0.61%	3,079,747
Apr 21, 2026	118.80	119.13	116.99	117.16	117.16	-1.34%	3,862,281
Apr 20, 2026	118.74	119.10	118.52	118.75	118.75	-0.29%	3,297,295
Apr 17, 2026	118.64	119.48	118.35	119.10	119.10	0.23%	3,176,982
Apr 16, 2026	117.90	118.93	117.83	118.83	118.83	1.25%	3,708,316
Apr 15, 2026	116.85	118.12	116.74	117.36	117.36	0.69%	5,140,117
Apr 14, 2026	115.01	116.84	114.84	116.56	116.56	1.52%	5,396,634
Apr 13, 2026	113.64	114.86	113.27	114.82	114.82	0.76%	5,063,767
Apr 10, 2026	114.64	114.86	113.68	113.95	113.95	-0.28%	2,667,986
Apr 9, 2026	113.80	114.47	113.22	114.27	114.27	0.40%	4,176,739
Apr 8, 2026	114.26	114.49	113.21	113.81	113.81	1.78%	4,579,407
Apr 7, 2026	111.57	112.00	111.05	111.82	111.82	0.05%	4,379,332
Apr 6, 2026	111.90	112.52	111.66	111.76	111.76	0.05%	3,803,868
Apr 2, 2026	110.14	111.87	109.70	111.70	111.70	0.41%	5,590,726
Apr 1, 2026	111.25	111.88	110.71	111.24	111.24	0.34%	9,856,888
Mar 31, 2026	109.14	111.26	108.82	110.86	110.86	2.69%	10,145,472

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.