State Street Communication Services Select Sector SPDR ETF (XLC)

NYSEARCA: XLC · Real-Time Price · USD

101.21

-1.93 (-1.87%)

At close: Oct 29, 2026, 4:00 PM EDT

100.82

-0.39 (-0.39%)

After-hours: Oct 29, 2026, 5:30 PM EDT

XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	101.18	101.76	100.13	101.21	101.21	-1.87%	10,501,284
Oct 28, 2026	103.46	103.88	102.62	103.14	103.14	-0.42%	8,194,910
Oct 27, 2026	103.57	104.11	103.20	103.58	103.58	-0.26%	7,405,430
Oct 26, 2026	105.03	105.22	103.55	103.85	103.85	-1.57%	9,376,016
Oct 23, 2026	105.94	106.76	105.50	105.51	105.51	-1.78%	5,410,016
Oct 22, 2026	107.86	108.22	106.74	107.42	107.42	-1.42%	6,109,622
Oct 21, 2026	109.03	109.88	108.61	108.97	108.97	-1.11%	9,334,676
Oct 20, 2026	110.04	110.84	109.65	110.19	110.19	0.09%	4,398,433
Oct 19, 2026	110.22	110.50	109.45	110.09	110.09	-0.21%	4,342,086
Oct 16, 2026	112.67	112.90	109.74	110.32	110.32	-1.89%	6,676,644
Oct 15, 2026	110.65	112.74	110.28	112.44	112.44	1.46%	6,521,177
Oct 14, 2026	112.36	112.58	110.41	110.82	110.82	-1.30%	6,773,350
Oct 13, 2026	111.47	113.17	111.45	112.28	112.28	0.74%	6,921,869
Oct 12, 2026	110.95	111.88	110.95	111.45	111.45	0.97%	7,157,988
Oct 9, 2026	111.26	111.67	110.34	110.38	110.38	-1.51%	5,994,893
Oct 8, 2026	111.46	112.08	111.29	112.07	112.07	0.73%	5,950,150
Oct 7, 2026	111.32	111.67	110.48	111.26	111.26	-0.35%	4,252,190
Oct 6, 2026	111.98	112.03	111.07	111.65	111.65	0.04%	5,807,159
Oct 5, 2026	110.22	111.74	110.22	111.61	111.61	1.17%	6,240,226
Oct 2, 2026	110.31	111.13	109.96	110.32	110.32	0.35%	5,590,019
Oct 1, 2026	111.74	111.85	109.66	109.94	109.94	-0.93%	6,646,420
Sep 30, 2026	111.47	112.53	110.96	110.97	110.97	-0.45%	10,311,066
Sep 29, 2026	111.46	111.52	110.60	111.47	111.47	0.26%	11,079,297
Sep 28, 2026	112.77	112.80	110.96	111.18	111.18	-1.58%	5,304,689
Sep 25, 2026	113.46	113.52	112.54	112.96	112.96	-0.90%	4,991,736
Sep 24, 2026	112.52	114.08	112.52	113.99	113.99	1.27%	5,488,533
Sep 23, 2026	113.53	113.54	112.27	112.56	112.56	-0.85%	5,630,138
Sep 22, 2026	114.95	115.61	113.44	113.53	113.53	-1.06%	7,404,001
Sep 21, 2026	111.62	115.51	111.61	114.75	114.75	3.90%	8,394,263
Sep 18, 2026	112.37	112.40	110.74	110.81	110.45	-1.37%	7,159,148
Sep 17, 2026	113.81	113.98	112.21	112.35	111.98	-0.58%	4,251,286
Sep 16, 2026	114.22	114.52	112.49	113.00	112.63	-0.90%	4,396,275
Sep 15, 2026	114.25	114.66	113.82	114.03	113.66	-0.90%	5,533,428
Sep 14, 2026	113.63	115.26	113.58	115.07	114.69	2.19%	4,352,380
Sep 11, 2026	112.34	113.04	112.31	112.60	112.23	0.99%	3,982,150
Sep 10, 2026	110.62	111.90	110.37	111.50	111.13	0.60%	4,965,615
Sep 9, 2026	111.92	111.93	110.53	110.83	110.47	-0.62%	4,817,217
Sep 8, 2026	111.59	111.81	110.97	111.52	111.15	-0.46%	5,661,874
Sep 4, 2026	113.13	113.29	111.88	112.03	111.66	-1.19%	2,690,245
Sep 3, 2026	113.42	114.29	112.84	113.38	113.01	0.85%	3,368,536
Sep 2, 2026	110.93	113.06	110.91	112.42	112.05	1.39%	5,123,159
Sep 1, 2026	110.56	111.63	110.31	110.88	110.52	-0.52%	5,152,002
Aug 31, 2026	112.48	112.59	111.25	111.46	111.09	-1.35%	3,317,167
Aug 28, 2026	111.87	113.53	111.83	112.99	112.62	1.42%	3,743,489
Aug 27, 2026	112.03	112.37	111.37	111.41	111.04	-1.07%	4,425,760
Aug 26, 2026	113.83	114.00	112.47	112.61	112.24	-0.50%	3,679,731
Aug 25, 2026	112.41	113.28	112.30	113.18	112.81	0.77%	2,708,308
Aug 24, 2026	111.46	112.81	111.40	112.32	111.95	0.83%	4,133,544
Aug 21, 2026	111.02	112.02	110.77	111.40	111.03	0.65%	5,055,547
Aug 20, 2026	111.19	111.54	110.31	110.68	110.32	-0.57%	3,599,116