Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.56 +23.05 (+0.44%) Dow
38,658.21 -28.11 (-0.07%) Nasdaq
16,900.30 +165.28 (+0.99%) Bitcoin USD
69,977.81 +1,961.02 (+2.88%) CMC Crypto 200
1,499.84 +31.90 (+2.18%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 83.50 | 83.86 | 83.49 | 83.79 | 83.79 | 573,652 |
| 27 May 2024 | 82.71 | 83.30 | 81.81 | 83.26 | 83.26 | 12,097,100 |
| 20 May 2024 | 82.49 | 83.15 | 81.54 | 82.95 | 82.95 | 12,639,200 |
| 13 May 2024 | 81.30 | 82.69 | 81.10 | 82.61 | 82.61 | 14,784,000 |
| 06 May 2024 | 80.59 | 81.86 | 80.38 | 81.79 | 81.79 | 18,668,400 |
| 29 Apr 2024 | 79.77 | 80.38 | 77.86 | 80.21 | 80.21 | 33,761,900 |
| 22 Apr 2024 | 80.02 | 81.23 | 76.48 | 80.11 | 80.11 | 44,092,700 |
| 15 Apr 2024 | 81.99 | 82.09 | 78.89 | 79.47 | 79.47 | 30,250,600 |
| 08 Apr 2024 | 82.65 | 83.19 | 81.20 | 81.33 | 81.33 | 25,151,600 |
| 01 Apr 2024 | 81.55 | 83.58 | 81.36 | 82.52 | 82.52 | 30,340,700 |
| 25 Mar 2024 | 81.59 | 82.01 | 81.11 | 81.66 | 81.66 | 18,646,600 |
| 18 Mar 2024 | 0.214 Dividend | |||||
| 18 Mar 2024 | 80.56 | 82.25 | 79.97 | 81.82 | 81.60 | 23,161,800 |
| 11 Mar 2024 | 79.29 | 80.67 | 78.82 | 79.29 | 79.08 | 35,212,100 |
| 04 Mar 2024 | 79.84 | 80.74 | 78.07 | 79.59 | 79.38 | 36,772,300 |
| 26 Feb 2024 | 79.40 | 80.29 | 78.48 | 80.02 | 79.80 | 28,753,000 |
| 19 Feb 2024 | 78.53 | 80.24 | 78.24 | 79.72 | 79.50 | 28,609,400 |
| 12 Feb 2024 | 79.12 | 80.42 | 77.92 | 78.95 | 78.74 | 33,363,000 |
| 05 Feb 2024 | 79.29 | 79.58 | 78.24 | 79.17 | 78.96 | 32,496,900 |
| 29 Jan 2024 | 77.64 | 80.21 | 75.84 | 79.74 | 79.52 | 36,877,700 |
| 22 Jan 2024 | 75.21 | 77.99 | 74.94 | 77.68 | 77.47 | 28,229,000 |
| 15 Jan 2024 | 73.50 | 74.88 | 72.32 | 74.83 | 74.63 | 25,794,500 |
| 08 Jan 2024 | 72.28 | 74.11 | 72.09 | 73.81 | 73.61 | 26,251,300 |
| 01 Jan 2024 | 72.31 | 72.52 | 71.67 | 72.04 | 71.85 | 25,539,200 |
| 25 Dec 2023 | 72.72 | 73.36 | 72.37 | 72.66 | 72.46 | 17,179,100 |
| 18 Dec 2023 | 0.174 Dividend | |||||
| 18 Dec 2023 | 71.00 | 73.26 | 71.00 | 72.61 | 72.24 | 27,983,500 |
| 11 Dec 2023 | 70.19 | 71.54 | 69.57 | 71.02 | 70.65 | 35,574,700 |
| 04 Dec 2023 | 69.00 | 70.66 | 68.51 | 70.48 | 70.12 | 28,551,600 |
| 27 Nov 2023 | 70.61 | 70.98 | 69.18 | 69.91 | 69.55 | 27,689,600 |
| 20 Nov 2023 | 69.89 | 71.50 | 69.81 | 70.96 | 70.60 | 16,234,800 |
| 13 Nov 2023 | 68.16 | 70.11 | 67.97 | 70.07 | 69.71 | 30,598,300 |
| 06 Nov 2023 | 67.59 | 68.49 | 67.09 | 68.47 | 68.12 | 25,579,100 |
| 30 Oct 2023 | 63.64 | 67.78 | 63.59 | 67.56 | 67.21 | 38,095,800 |
| 23 Oct 2023 | 66.46 | 68.04 | 62.82 | 63.09 | 62.77 | 48,750,100 |
| 16 Oct 2023 | 67.57 | 68.50 | 66.47 | 66.52 | 66.18 | 36,172,200 |
| 09 Oct 2023 | 66.58 | 68.88 | 66.46 | 67.07 | 66.73 | 36,983,300 |
| 02 Oct 2023 | 65.76 | 67.03 | 64.93 | 66.91 | 66.57 | 32,444,900 |
| 25 Sept 2023 | 65.37 | 66.59 | 64.31 | 65.57 | 65.23 | 26,995,900 |
| 18 Sept 2023 | 0.168 Dividend | |||||
| 18 Sept 2023 | 67.24 | 67.68 | 65.62 | 65.62 | 65.12 | 23,539,600 |
| 11 Sept 2023 | 67.27 | 68.51 | 66.97 | 67.51 | 67.00 | 32,571,700 |
| 04 Sept 2023 | 67.03 | 67.49 | 66.27 | 66.96 | 66.45 | 18,107,400 |
| 28 Aug 2023 | 65.80 | 68.22 | 65.63 | 67.10 | 66.59 | 22,726,900 |
| 21 Aug 2023 | 65.02 | 66.99 | 64.32 | 65.38 | 64.88 | 26,279,000 |
| 14 Aug 2023 | 66.99 | 67.63 | 64.44 | 65.06 | 64.56 | 26,846,900 |
| 07 Aug 2023 | 67.46 | 68.27 | 66.81 | 67.12 | 66.61 | 27,979,500 |
| 31 Jul 2023 | 68.75 | 69.19 | 66.92 | 67.09 | 66.58 | 29,439,000 |
| 24 Jul 2023 | 65.85 | 69.22 | 65.46 | 68.81 | 68.29 | 34,189,600 |
| 17 Jul 2023 | 67.15 | 67.99 | 65.34 | 65.56 | 65.06 | 32,579,200 |
| 10 Jul 2023 | 65.17 | 67.92 | 64.53 | 67.15 | 66.64 | 29,613,600 |
| 03 Jul 2023 | 64.87 | 66.03 | 64.82 | 65.05 | 64.55 | 19,899,800 |
| 26 Jun 2023 | 63.96 | 65.33 | 63.31 | 65.08 | 64.58 | 24,289,500 |
| 20 Jun 2023 | 0.105 Dividend | |||||
| 19 Jun 2023 | 64.28 | 64.55 | 63.27 | 64.06 | 63.47 | 21,937,100 |
| 12 Jun 2023 | 63.44 | 65.61 | 63.31 | 64.76 | 64.16 | 28,934,200 |
| 05 Jun 2023 | 62.92 | 64.26 | 62.53 | 63.21 | 62.63 | 29,191,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.