XLC - Communication Services Select Sector SPDR Fund

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202362.4263.0862.2863.0263.024,788,651
31 May 202362.0062.3961.7862.2462.247,565,000
30 May 202362.6662.7261.9162.2662.266,807,700
26 May 202361.0262.2060.7462.1662.168,314,700
25 May 202361.4961.5460.7560.9260.925,962,500
24 May 202360.8761.2160.5760.9260.926,112,700
23 May 202361.6262.1061.2061.2061.204,214,600
22 May 202361.5062.4361.4761.9761.974,924,900
19 May 202361.7862.1761.1761.4161.415,739,500
18 May 202360.6961.7960.6961.7461.746,547,900
17 May 202360.0260.9159.8860.6560.655,544,900
16 May 202359.6960.1559.6159.9259.923,775,800
15 May 202359.7160.1359.5859.9959.993,557,900
12 May 202359.7759.8859.3359.7159.714,019,800
11 May 202359.3260.0159.0659.6659.667,617,800
10 May 202359.0959.2458.2159.0759.076,380,700
09 May 202358.7759.0158.5058.5558.557,635,100
08 May 202358.2559.0158.2058.9258.923,997,000
05 May 202357.7558.4457.4358.3358.334,970,900
04 May 202358.2158.2357.5857.6157.617,134,000
03 May 202358.9259.4458.4658.5558.558,671,300
02 May 202359.7059.8058.4958.7858.7810,152,100
01 May 202359.8160.1459.4759.8959.897,220,800
28 Apr 202359.1259.9159.0759.9059.907,480,600
27 Apr 202358.2459.5758.1059.3959.399,597,400
26 Apr 202356.7557.1156.0656.1356.136,964,600
25 Apr 202357.3657.4656.7256.7356.735,345,900
24 Apr 202357.7157.9557.2457.6357.634,876,000
21 Apr 202357.4057.7657.2157.6957.697,125,300
20 Apr 202357.5458.1057.4057.5557.554,414,100
19 Apr 202357.9458.4057.8258.1558.154,409,400
18 Apr 202359.1359.2058.4758.5958.594,380,300
17 Apr 202358.5858.9458.4058.8958.896,479,100
14 Apr 202358.8959.4358.6659.2359.234,906,200
13 Apr 202358.5559.2858.4859.2559.255,416,200
12 Apr 202359.0359.1657.9858.0458.045,886,200
11 Apr 202358.9159.0758.5858.6558.6517,443,800
10 Apr 202358.4958.8158.1958.8058.804,791,100
06 Apr 202358.1159.1057.7658.9358.9310,713,900
05 Apr 202358.4258.4857.7958.2058.2012,242,800
04 Apr 202358.2558.5657.9758.3958.399,755,200
03 Apr 202357.5558.2457.4958.2158.218,983,800
31 Mar 202357.0058.0256.9857.9757.979,690,900
30 Mar 202356.7456.9656.6056.8856.886,365,100
29 Mar 202356.3956.6756.1556.6156.614,815,700
28 Mar 202356.2256.2255.5855.8755.874,113,000
27 Mar 202356.6556.8756.1156.3356.333,758,300
24 Mar 202356.3756.7255.9856.6556.655,494,600
23 Mar 202356.0456.9855.9056.3656.367,071,100
22 Mar 202356.3857.1355.4355.4655.466,751,500
21 Mar 202355.8856.5655.6556.4556.455,008,700
20 Mar 202354.9155.4154.7155.2755.277,192,200
20 Mar 20230.15 Dividend
17 Mar 202355.3655.6854.8155.0154.8612,329,700
16 Mar 202354.1855.6154.0355.5455.3911,404,200
15 Mar 202353.2854.3953.0054.3254.1712,706,500
14 Mar 202353.1753.8453.0553.7453.5910,217,800
13 Mar 202351.8552.9751.3752.2652.1215,248,700
10 Mar 202352.8953.1751.9752.2652.1213,124,300
09 Mar 202354.3054.6652.8353.0152.876,195,400
08 Mar 202354.1654.4653.8454.2354.084,289,400
07 Mar 202355.0155.1654.0454.2054.055,464,500
06 Mar 202355.0955.5154.7554.7654.615,626,400
03 Mar 202354.0754.8353.9454.7654.615,373,300
02 Mar 202352.7653.7152.7453.5953.444,649,200
01 Mar 202353.4053.6253.0153.0952.957,092,300
28 Feb 202353.3653.9753.3653.5053.355,728,600
27 Feb 202353.6353.9053.2553.4153.263,659,200
24 Feb 202353.1653.3752.8553.2453.094,842,300
23 Feb 202354.2954.3553.3853.9953.845,151,100
22 Feb 202354.0754.4753.9454.2454.094,410,600
21 Feb 202354.7955.0854.1154.1353.984,176,400
17 Feb 202354.9955.4054.7255.3555.204,245,100
16 Feb 202355.2856.1155.1655.4155.265,267,600
15 Feb 202355.3656.3055.3156.2756.124,233,800
14 Feb 202355.4655.9454.9755.7655.615,887,900
13 Feb 202355.2355.9355.0455.7455.592,956,300
10 Feb 202355.3455.5754.8154.9654.814,483,300
09 Feb 202357.4457.4655.2855.4955.346,056,300
08 Feb 202357.6357.8156.4356.7356.586,530,400
07 Feb 202357.3958.7757.2658.5758.417,167,000
06 Feb 202357.5257.9857.1757.5057.345,708,300
03 Feb 202358.0259.4358.0158.2058.047,829,200
02 Feb 202358.4559.7958.1359.3959.239,444,700
01 Feb 202354.6955.9954.3055.7355.587,523,200
31 Jan 202354.4355.1054.4355.0854.934,265,500
30 Jan 202354.7455.1254.3954.4254.273,857,100
27 Jan 202354.8055.6054.8055.2955.143,764,100
26 Jan 202354.4554.9254.1154.9154.764,303,600
25 Jan 202353.5054.1953.3154.0753.924,976,800
24 Jan 202353.5854.6553.4153.8853.738,867,000
23 Jan 202353.1554.1553.0254.0353.886,279,000
20 Jan 202351.9153.1651.7753.1052.964,874,200
19 Jan 202350.9751.7650.8051.4951.357,387,400
18 Jan 202352.0152.1751.0851.2351.095,930,300
17 Jan 202352.2252.2851.5451.8651.723,529,900
13 Jan 202351.8552.4351.7652.3552.213,712,300
12 Jan 202351.7552.3551.1552.1852.044,193,700
11 Jan 202351.3551.6251.0851.6151.474,098,400
10 Jan 202350.0751.2450.0251.2451.108,684,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...