Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,978.52
-136.03(-0.71%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

49.11

-0.97

(-1.94%)

At close: 04:00PM EDT

49.18

+0.07

(+0.14%)

After hours:

05:14PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	49.64	49.70	48.51	49.11	49.11	7,014,300
22 Sept 2022	50.06	50.52	49.86	50.08	50.08	6,186,200
21 Sept 2022	51.65	52.03	50.24	50.26	50.26	6,596,000
20 Sept 2022	51.78	52.12	51.36	51.52	51.52	5,358,400
19 Sept 2022	51.72	52.33	51.56	52.33	52.33	7,144,500
19 Sept 2022	0.11 Dividend
16 Sept 2022	52.29	52.35	51.70	52.14	52.03	10,952,100
15 Sept 2022	52.71	53.56	52.49	52.70	52.59	6,948,600
14 Sept 2022	53.00	53.05	52.18	52.93	52.82	7,515,200
13 Sept 2022	54.31	54.43	52.69	52.84	52.73	7,053,200
12 Sept 2022	55.72	56.24	55.46	55.91	55.79	4,837,200
09 Sept 2022	54.51	55.69	54.51	55.62	55.50	9,515,600
08 Sept 2022	53.72	54.37	53.45	54.11	54.00	11,092,400
07 Sept 2022	53.12	54.34	53.11	54.24	54.13	7,466,700
06 Sept 2022	53.81	53.88	52.81	53.17	53.06	9,950,000
02 Sept 2022	55.22	55.26	53.63	53.84	53.73	5,575,700
01 Sept 2022	54.24	54.93	53.87	54.88	54.76	6,217,300
31 Aug 2022	55.30	55.54	54.37	54.38	54.27	5,491,400
30 Aug 2022	54.94	55.17	53.89	54.25	54.14	3,754,600
29 Aug 2022	54.77	55.39	54.68	54.73	54.61	3,620,800
26 Aug 2022	56.82	57.22	55.14	55.16	55.04	5,293,800
25 Aug 2022	56.11	57.01	56.05	56.98	56.86	2,492,100
24 Aug 2022	55.39	56.30	55.30	55.89	55.77	4,279,000
23 Aug 2022	55.88	56.28	55.47	55.56	55.44	5,294,800
22 Aug 2022	56.94	56.94	55.92	56.04	55.92	3,312,500
19 Aug 2022	58.11	58.19	57.42	57.69	57.57	3,337,800
18 Aug 2022	58.63	58.88	58.09	58.64	58.52	2,416,900
17 Aug 2022	59.13	59.36	58.61	58.73	58.61	4,400,800
16 Aug 2022	59.48	60.24	59.20	59.89	59.76	2,471,200
15 Aug 2022	59.28	59.91	59.18	59.77	59.64	2,623,700
12 Aug 2022	59.15	59.57	58.84	59.56	59.43	2,779,000
11 Aug 2022	59.16	59.75	58.41	58.52	58.40	3,001,700
10 Aug 2022	58.18	58.75	57.98	58.46	58.34	3,338,800
09 Aug 2022	57.27	57.27	56.58	56.86	56.74	2,718,100
08 Aug 2022	57.43	58.56	57.34	57.42	57.30	3,962,700
05 Aug 2022	56.69	57.44	56.58	57.09	56.97	3,421,900
04 Aug 2022	57.40	58.09	57.27	57.80	57.68	3,261,800
03 Aug 2022	56.42	57.73	56.32	57.55	57.43	4,331,600
02 Aug 2022	55.94	56.88	55.88	56.20	56.08	4,688,400
01 Aug 2022	55.95	56.87	55.58	56.29	56.17	3,758,200
29 Jul 2022	55.86	56.49	55.52	56.37	56.25	5,981,000
28 Jul 2022	55.94	56.35	55.24	56.34	56.22	4,808,900
27 Jul 2022	55.60	57.30	55.48	56.99	56.87	4,802,200
26 Jul 2022	55.47	55.47	54.52	54.68	54.56	4,278,000
25 Jul 2022	56.05	56.41	55.41	55.80	55.68	2,894,300
22 Jul 2022	56.73	57.37	55.62	55.99	55.87	3,765,800
21 Jul 2022	57.53	58.00	56.77	58.00	57.88	6,391,000
20 Jul 2022	57.36	58.33	57.00	58.03	57.91	5,639,600
19 Jul 2022	55.88	57.15	55.76	57.09	56.97	3,235,800
18 Jul 2022	55.80	56.24	54.98	55.13	55.01	3,790,900
15 Jul 2022	54.58	55.43	54.36	55.41	55.29	4,048,200
14 Jul 2022	54.03	54.27	53.41	54.02	53.91	4,174,000
13 Jul 2022	54.12	55.11	54.05	54.71	54.59	4,924,000
12 Jul 2022	55.19	55.68	54.75	54.96	54.84	4,103,500
11 Jul 2022	56.02	56.08	54.89	54.99	54.87	3,350,600
08 Jul 2022	56.45	57.13	56.17	56.71	56.59	2,566,900
07 Jul 2022	56.27	57.21	56.12	56.98	56.86	3,297,100
06 Jul 2022	56.09	56.54	55.49	56.10	55.98	4,234,900
05 Jul 2022	54.13	56.12	53.61	56.09	55.97	4,237,400
01 Jul 2022	54.08	54.89	53.71	54.82	54.70	4,400,400
30 Jun 2022	54.36	55.08	53.49	54.27	54.16	4,901,600
29 Jun 2022	54.91	55.17	54.34	54.93	54.81	3,939,100
28 Jun 2022	56.58	57.00	54.74	54.76	54.64	4,805,000
27 Jun 2022	57.06	57.11	56.14	56.40	56.28	3,790,200
24 Jun 2022	55.28	56.94	55.27	56.94	56.82	8,894,500
23 Jun 2022	54.46	54.99	53.96	54.85	54.73	6,001,300
22 Jun 2022	53.83	54.98	53.72	54.18	54.07	6,472,000
21 Jun 2022	54.47	54.88	53.97	54.09	53.98	4,110,000
21 Jun 2022	0.13 Dividend
17 Jun 2022	53.28	54.27	52.87	53.84	53.60	11,930,100
16 Jun 2022	53.89	54.17	52.74	53.08	52.84	6,917,900
15 Jun 2022	54.47	55.81	54.11	55.09	54.84	7,353,100
14 Jun 2022	54.37	54.56	53.43	53.88	53.64	4,388,400
13 Jun 2022	55.32	55.59	53.88	54.03	53.79	7,046,500
10 Jun 2022	57.47	57.63	56.60	56.71	56.45	6,654,000
09 Jun 2022	59.87	60.27	58.29	58.34	58.08	4,422,200
08 Jun 2022	60.13	61.04	60.08	60.19	59.92	3,947,500
07 Jun 2022	59.35	60.41	59.21	60.35	60.08	3,251,500
06 Jun 2022	60.28	60.53	59.51	59.92	59.65	4,689,100
03 Jun 2022	60.32	60.49	59.45	59.62	59.35	4,498,500
02 Jun 2022	59.42	61.01	59.27	60.94	60.66	7,218,600
01 Jun 2022	60.65	60.99	59.26	59.49	59.22	6,233,000
31 May 2022	60.10	60.79	59.58	60.18	59.91	7,167,800
27 May 2022	59.24	60.24	59.10	60.22	59.95	5,187,100
26 May 2022	57.70	59.14	57.68	58.96	58.69	4,975,200
25 May 2022	56.61	57.82	56.55	57.56	57.30	5,346,200
24 May 2022	56.91	57.03	55.68	56.80	56.54	8,468,800
23 May 2022	58.48	58.98	57.69	58.89	58.62	9,217,000
20 May 2022	58.58	58.81	56.64	58.02	57.76	8,785,200
19 May 2022	57.72	58.55	57.65	57.87	57.61	8,299,200
18 May 2022	59.23	59.51	57.78	57.95	57.69	9,766,400
17 May 2022	59.52	59.95	59.08	59.91	59.64	10,530,000
16 May 2022	58.67	59.32	58.49	58.63	58.37	6,900,800
13 May 2022	57.84	59.32	57.77	59.01	58.74	5,895,400
12 May 2022	56.57	58.38	56.28	57.66	57.40	16,809,300
11 May 2022	57.87	59.05	56.95	57.04	56.78	15,059,700
10 May 2022	58.75	59.16	57.56	58.09	57.83	9,633,000
09 May 2022	58.55	59.07	57.60	57.83	57.57	11,949,000
06 May 2022	60.15	60.32	58.92	59.37	59.10	9,318,600
05 May 2022	62.19	62.43	60.00	60.62	60.35	9,109,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,978.52-136.03(-0.71%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Communication Services Select Sector SPDR Fund (XLC)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,978.52
-136.03(-0.71%)

CMC Crypto 200
434.61
-9.92(-2.23%)