Mail

XLC - Communication Services Select Sector SPDR Fund

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	62.42	63.08	62.28	63.02	63.02	4,788,651
31 May 2023	62.00	62.39	61.78	62.24	62.24	7,565,000
30 May 2023	62.66	62.72	61.91	62.26	62.26	6,807,700
26 May 2023	61.02	62.20	60.74	62.16	62.16	8,314,700
25 May 2023	61.49	61.54	60.75	60.92	60.92	5,962,500
24 May 2023	60.87	61.21	60.57	60.92	60.92	6,112,700
23 May 2023	61.62	62.10	61.20	61.20	61.20	4,214,600
22 May 2023	61.50	62.43	61.47	61.97	61.97	4,924,900
19 May 2023	61.78	62.17	61.17	61.41	61.41	5,739,500
18 May 2023	60.69	61.79	60.69	61.74	61.74	6,547,900
17 May 2023	60.02	60.91	59.88	60.65	60.65	5,544,900
16 May 2023	59.69	60.15	59.61	59.92	59.92	3,775,800
15 May 2023	59.71	60.13	59.58	59.99	59.99	3,557,900
12 May 2023	59.77	59.88	59.33	59.71	59.71	4,019,800
11 May 2023	59.32	60.01	59.06	59.66	59.66	7,617,800
10 May 2023	59.09	59.24	58.21	59.07	59.07	6,380,700
09 May 2023	58.77	59.01	58.50	58.55	58.55	7,635,100
08 May 2023	58.25	59.01	58.20	58.92	58.92	3,997,000
05 May 2023	57.75	58.44	57.43	58.33	58.33	4,970,900
04 May 2023	58.21	58.23	57.58	57.61	57.61	7,134,000
03 May 2023	58.92	59.44	58.46	58.55	58.55	8,671,300
02 May 2023	59.70	59.80	58.49	58.78	58.78	10,152,100
01 May 2023	59.81	60.14	59.47	59.89	59.89	7,220,800
28 Apr 2023	59.12	59.91	59.07	59.90	59.90	7,480,600
27 Apr 2023	58.24	59.57	58.10	59.39	59.39	9,597,400
26 Apr 2023	56.75	57.11	56.06	56.13	56.13	6,964,600
25 Apr 2023	57.36	57.46	56.72	56.73	56.73	5,345,900
24 Apr 2023	57.71	57.95	57.24	57.63	57.63	4,876,000
21 Apr 2023	57.40	57.76	57.21	57.69	57.69	7,125,300
20 Apr 2023	57.54	58.10	57.40	57.55	57.55	4,414,100
19 Apr 2023	57.94	58.40	57.82	58.15	58.15	4,409,400
18 Apr 2023	59.13	59.20	58.47	58.59	58.59	4,380,300
17 Apr 2023	58.58	58.94	58.40	58.89	58.89	6,479,100
14 Apr 2023	58.89	59.43	58.66	59.23	59.23	4,906,200
13 Apr 2023	58.55	59.28	58.48	59.25	59.25	5,416,200
12 Apr 2023	59.03	59.16	57.98	58.04	58.04	5,886,200
11 Apr 2023	58.91	59.07	58.58	58.65	58.65	17,443,800
10 Apr 2023	58.49	58.81	58.19	58.80	58.80	4,791,100
06 Apr 2023	58.11	59.10	57.76	58.93	58.93	10,713,900
05 Apr 2023	58.42	58.48	57.79	58.20	58.20	12,242,800
04 Apr 2023	58.25	58.56	57.97	58.39	58.39	9,755,200
03 Apr 2023	57.55	58.24	57.49	58.21	58.21	8,983,800
31 Mar 2023	57.00	58.02	56.98	57.97	57.97	9,690,900
30 Mar 2023	56.74	56.96	56.60	56.88	56.88	6,365,100
29 Mar 2023	56.39	56.67	56.15	56.61	56.61	4,815,700
28 Mar 2023	56.22	56.22	55.58	55.87	55.87	4,113,000
27 Mar 2023	56.65	56.87	56.11	56.33	56.33	3,758,300
24 Mar 2023	56.37	56.72	55.98	56.65	56.65	5,494,600
23 Mar 2023	56.04	56.98	55.90	56.36	56.36	7,071,100
22 Mar 2023	56.38	57.13	55.43	55.46	55.46	6,751,500
21 Mar 2023	55.88	56.56	55.65	56.45	56.45	5,008,700
20 Mar 2023	54.91	55.41	54.71	55.27	55.27	7,192,200
20 Mar 2023	0.15 Dividend
17 Mar 2023	55.36	55.68	54.81	55.01	54.86	12,329,700
16 Mar 2023	54.18	55.61	54.03	55.54	55.39	11,404,200
15 Mar 2023	53.28	54.39	53.00	54.32	54.17	12,706,500
14 Mar 2023	53.17	53.84	53.05	53.74	53.59	10,217,800
13 Mar 2023	51.85	52.97	51.37	52.26	52.12	15,248,700
10 Mar 2023	52.89	53.17	51.97	52.26	52.12	13,124,300
09 Mar 2023	54.30	54.66	52.83	53.01	52.87	6,195,400
08 Mar 2023	54.16	54.46	53.84	54.23	54.08	4,289,400
07 Mar 2023	55.01	55.16	54.04	54.20	54.05	5,464,500
06 Mar 2023	55.09	55.51	54.75	54.76	54.61	5,626,400
03 Mar 2023	54.07	54.83	53.94	54.76	54.61	5,373,300
02 Mar 2023	52.76	53.71	52.74	53.59	53.44	4,649,200
01 Mar 2023	53.40	53.62	53.01	53.09	52.95	7,092,300
28 Feb 2023	53.36	53.97	53.36	53.50	53.35	5,728,600
27 Feb 2023	53.63	53.90	53.25	53.41	53.26	3,659,200
24 Feb 2023	53.16	53.37	52.85	53.24	53.09	4,842,300
23 Feb 2023	54.29	54.35	53.38	53.99	53.84	5,151,100
22 Feb 2023	54.07	54.47	53.94	54.24	54.09	4,410,600
21 Feb 2023	54.79	55.08	54.11	54.13	53.98	4,176,400
17 Feb 2023	54.99	55.40	54.72	55.35	55.20	4,245,100
16 Feb 2023	55.28	56.11	55.16	55.41	55.26	5,267,600
15 Feb 2023	55.36	56.30	55.31	56.27	56.12	4,233,800
14 Feb 2023	55.46	55.94	54.97	55.76	55.61	5,887,900
13 Feb 2023	55.23	55.93	55.04	55.74	55.59	2,956,300
10 Feb 2023	55.34	55.57	54.81	54.96	54.81	4,483,300
09 Feb 2023	57.44	57.46	55.28	55.49	55.34	6,056,300
08 Feb 2023	57.63	57.81	56.43	56.73	56.58	6,530,400
07 Feb 2023	57.39	58.77	57.26	58.57	58.41	7,167,000
06 Feb 2023	57.52	57.98	57.17	57.50	57.34	5,708,300
03 Feb 2023	58.02	59.43	58.01	58.20	58.04	7,829,200
02 Feb 2023	58.45	59.79	58.13	59.39	59.23	9,444,700
01 Feb 2023	54.69	55.99	54.30	55.73	55.58	7,523,200
31 Jan 2023	54.43	55.10	54.43	55.08	54.93	4,265,500
30 Jan 2023	54.74	55.12	54.39	54.42	54.27	3,857,100
27 Jan 2023	54.80	55.60	54.80	55.29	55.14	3,764,100
26 Jan 2023	54.45	54.92	54.11	54.91	54.76	4,303,600
25 Jan 2023	53.50	54.19	53.31	54.07	53.92	4,976,800
24 Jan 2023	53.58	54.65	53.41	53.88	53.73	8,867,000
23 Jan 2023	53.15	54.15	53.02	54.03	53.88	6,279,000
20 Jan 2023	51.91	53.16	51.77	53.10	52.96	4,874,200
19 Jan 2023	50.97	51.76	50.80	51.49	51.35	7,387,400
18 Jan 2023	52.01	52.17	51.08	51.23	51.09	5,930,300
17 Jan 2023	52.22	52.28	51.54	51.86	51.72	3,529,900
13 Jan 2023	51.85	52.43	51.76	52.35	52.21	3,712,300
12 Jan 2023	51.75	52.35	51.15	52.18	52.04	4,193,700
11 Jan 2023	51.35	51.62	51.08	51.61	51.47	4,098,400
10 Jan 2023	50.07	51.24	50.02	51.24	51.10	8,684,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...