Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.97+0.06 (+0.11%)
As of 11:10AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202354.8055.3154.8154.9754.971,024,025
26 Jan 202354.4554.9254.1154.9154.914,303,600
25 Jan 202353.5054.1953.3154.0754.074,976,800
24 Jan 202353.5854.6553.4153.8853.888,866,800
23 Jan 202353.1554.1553.0254.0354.036,279,000
20 Jan 202351.9153.1651.7753.1053.104,874,200
19 Jan 202350.9751.7650.8051.4951.497,387,400
18 Jan 202352.0152.1751.0851.2351.235,930,300
17 Jan 202352.2252.2851.5451.8651.863,529,900
13 Jan 202351.8552.4351.7652.3552.353,712,300
12 Jan 202351.7552.3551.1552.1852.184,193,700
11 Jan 202351.3551.6251.0851.6151.614,098,400
10 Jan 202350.0751.2450.0251.2451.248,684,900
09 Jan 202350.6251.1050.4350.4850.486,430,100
06 Jan 202350.0550.5349.3550.4050.404,578,400
05 Jan 202349.4349.9249.0549.5949.595,407,700
04 Jan 202349.2849.8348.8049.5249.525,837,200
03 Jan 202348.5849.0548.1548.6148.618,577,900
30 Dec 202247.3848.0047.2247.9947.994,822,900
29 Dec 202247.1148.1547.0247.9747.973,466,900
28 Dec 202247.2047.6346.6746.6846.686,047,800
27 Dec 202247.6547.7547.0647.3747.373,905,700
23 Dec 202247.1547.8247.0647.8047.803,845,500
22 Dec 202247.2647.3746.4847.3447.344,384,300
21 Dec 202247.3047.9847.1347.7547.755,863,300
20 Dec 202246.6347.2346.4747.1347.135,743,800
19 Dec 202247.6947.7946.6846.8146.815,688,200
19 Dec 20220.118 Dividend
16 Dec 202248.1548.4947.7748.0547.938,563,500
15 Dec 202249.1149.3047.8448.0647.949,817,300
14 Dec 202250.0050.8449.4750.0149.8910,321,600
13 Dec 202251.6552.0750.3050.6750.559,909,700
12 Dec 202249.4449.8449.0949.8349.715,129,600
09 Dec 202249.2949.9849.0449.4449.326,325,000
08 Dec 202249.6349.7649.1449.3049.185,180,800
07 Dec 202249.5149.8049.1049.4049.284,700,900
06 Dec 202250.9551.0249.4749.6549.535,811,000
05 Dec 202251.5352.0950.9751.1250.994,033,200
02 Dec 202250.9652.0850.9651.9451.814,402,200
01 Dec 202251.6152.1951.4251.8151.686,604,300
30 Nov 202249.3151.5349.1651.5151.3810,313,800
29 Nov 202249.4349.5548.9749.4249.303,823,100
28 Nov 202249.9150.2149.2849.4049.283,680,300
25 Nov 202250.1850.4550.1450.2050.081,895,800
23 Nov 202249.7750.5949.7750.4850.364,605,800
22 Nov 202249.2149.9048.8449.8549.735,479,200
21 Nov 202249.6649.8648.9349.1249.003,202,100
18 Nov 202250.0950.2049.2649.5349.414,049,300
17 Nov 202249.1049.9748.9149.6849.567,109,400
16 Nov 202250.2750.4249.8550.0649.945,374,000
15 Nov 202250.7951.2049.8550.5650.448,965,500
14 Nov 202249.6650.5649.6149.8249.705,432,300
11 Nov 202248.7250.2248.7050.0249.909,255,300
10 Nov 202247.8148.8147.3548.7448.628,306,200
09 Nov 202246.4146.7045.9045.9645.857,028,600
08 Nov 202246.4347.1145.9546.5946.488,273,000
07 Nov 202246.2346.5745.9046.5446.437,202,200
04 Nov 202245.9346.1544.8645.7245.616,621,200
03 Nov 202246.0546.1545.3645.4145.3011,167,500
02 Nov 202247.8448.3246.5346.5546.4410,548,700
01 Nov 202248.8449.1547.8747.9047.784,956,900
31 Oct 202248.6748.8647.9348.2148.097,609,400
28 Oct 202248.0549.0747.9449.0348.918,235,200
27 Oct 202248.4049.0247.7947.8247.706,867,800
26 Oct 202250.5851.3950.1250.2050.085,786,000
25 Oct 202250.7451.9550.7351.8451.714,684,400
24 Oct 202250.2950.7749.6950.5050.386,334,600
21 Oct 202249.0350.2048.8650.1550.037,086,500
20 Oct 202249.8350.8149.6849.8349.716,788,900
19 Oct 202249.7850.4249.4249.7149.5911,117,400
18 Oct 202250.3750.4949.2349.6749.555,524,000
17 Oct 202248.8049.6248.7649.3049.186,105,200
14 Oct 202249.1749.3747.8847.9847.868,173,300
13 Oct 202246.6548.9746.4748.7848.6610,305,300
12 Oct 202247.7248.0147.4147.6347.515,351,800
11 Oct 202248.2948.5647.4347.6947.577,811,700
10 Oct 202248.8949.1348.1748.6048.484,931,000
07 Oct 202249.4449.6148.5048.7348.614,890,300
06 Oct 202250.1650.7549.9050.0849.966,508,700
05 Oct 202249.9550.5849.2750.3550.235,179,800
04 Oct 202249.8750.7649.8650.7450.628,840,100
03 Oct 202248.4449.4848.3049.2349.115,783,700
30 Sept 202248.4849.2347.8647.8947.776,277,400
29 Sept 202249.1649.1648.0448.4848.366,384,600
28 Sept 202248.1949.8848.1749.6949.577,825,400
27 Sept 202248.8149.1447.8048.0547.936,616,900
26 Sept 202248.8949.3748.1948.3148.196,194,000
23 Sept 202249.6449.7048.5149.1148.997,014,300
22 Sept 202250.0650.5249.8650.0849.966,186,200
21 Sept 202251.6552.0350.2450.2650.146,596,000
20 Sept 202251.7852.1251.3651.5251.395,358,400
19 Sept 202251.7252.3351.5652.3352.207,144,500
19 Sept 20220.11 Dividend
16 Sept 202252.2952.3551.7052.1451.9010,953,500
15 Sept 202252.7153.5652.4952.7052.466,948,600
14 Sept 202253.0053.0552.1852.9352.697,515,200
13 Sept 202254.3154.4352.6952.8452.607,053,200
12 Sept 202255.7256.2455.4655.9155.664,837,200
09 Sept 202254.5155.6954.5155.6255.379,515,600
08 Sept 202253.7254.3753.4554.1153.8611,092,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...