Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202249.6449.7048.5149.1149.117,014,300
22 Sept 202250.0650.5249.8650.0850.086,186,200
21 Sept 202251.6552.0350.2450.2650.266,596,000
20 Sept 202251.7852.1251.3651.5251.525,358,400
19 Sept 202251.7252.3351.5652.3352.337,144,500
19 Sept 20220.11 Dividend
16 Sept 202252.2952.3551.7052.1452.0310,952,100
15 Sept 202252.7153.5652.4952.7052.596,948,600
14 Sept 202253.0053.0552.1852.9352.827,515,200
13 Sept 202254.3154.4352.6952.8452.737,053,200
12 Sept 202255.7256.2455.4655.9155.794,837,200
09 Sept 202254.5155.6954.5155.6255.509,515,600
08 Sept 202253.7254.3753.4554.1154.0011,092,400
07 Sept 202253.1254.3453.1154.2454.137,466,700
06 Sept 202253.8153.8852.8153.1753.069,950,000
02 Sept 202255.2255.2653.6353.8453.735,575,700
01 Sept 202254.2454.9353.8754.8854.766,217,300
31 Aug 202255.3055.5454.3754.3854.275,491,400
30 Aug 202254.9455.1753.8954.2554.143,754,600
29 Aug 202254.7755.3954.6854.7354.613,620,800
26 Aug 202256.8257.2255.1455.1655.045,293,800
25 Aug 202256.1157.0156.0556.9856.862,492,100
24 Aug 202255.3956.3055.3055.8955.774,279,000
23 Aug 202255.8856.2855.4755.5655.445,294,800
22 Aug 202256.9456.9455.9256.0455.923,312,500
19 Aug 202258.1158.1957.4257.6957.573,337,800
18 Aug 202258.6358.8858.0958.6458.522,416,900
17 Aug 202259.1359.3658.6158.7358.614,400,800
16 Aug 202259.4860.2459.2059.8959.762,471,200
15 Aug 202259.2859.9159.1859.7759.642,623,700
12 Aug 202259.1559.5758.8459.5659.432,779,000
11 Aug 202259.1659.7558.4158.5258.403,001,700
10 Aug 202258.1858.7557.9858.4658.343,338,800
09 Aug 202257.2757.2756.5856.8656.742,718,100
08 Aug 202257.4358.5657.3457.4257.303,962,700
05 Aug 202256.6957.4456.5857.0956.973,421,900
04 Aug 202257.4058.0957.2757.8057.683,261,800
03 Aug 202256.4257.7356.3257.5557.434,331,600
02 Aug 202255.9456.8855.8856.2056.084,688,400
01 Aug 202255.9556.8755.5856.2956.173,758,200
29 Jul 202255.8656.4955.5256.3756.255,981,000
28 Jul 202255.9456.3555.2456.3456.224,808,900
27 Jul 202255.6057.3055.4856.9956.874,802,200
26 Jul 202255.4755.4754.5254.6854.564,278,000
25 Jul 202256.0556.4155.4155.8055.682,894,300
22 Jul 202256.7357.3755.6255.9955.873,765,800
21 Jul 202257.5358.0056.7758.0057.886,391,000
20 Jul 202257.3658.3357.0058.0357.915,639,600
19 Jul 202255.8857.1555.7657.0956.973,235,800
18 Jul 202255.8056.2454.9855.1355.013,790,900
15 Jul 202254.5855.4354.3655.4155.294,048,200
14 Jul 202254.0354.2753.4154.0253.914,174,000
13 Jul 202254.1255.1154.0554.7154.594,924,000
12 Jul 202255.1955.6854.7554.9654.844,103,500
11 Jul 202256.0256.0854.8954.9954.873,350,600
08 Jul 202256.4557.1356.1756.7156.592,566,900
07 Jul 202256.2757.2156.1256.9856.863,297,100
06 Jul 202256.0956.5455.4956.1055.984,234,900
05 Jul 202254.1356.1253.6156.0955.974,237,400
01 Jul 202254.0854.8953.7154.8254.704,400,400
30 Jun 202254.3655.0853.4954.2754.164,901,600
29 Jun 202254.9155.1754.3454.9354.813,939,100
28 Jun 202256.5857.0054.7454.7654.644,805,000
27 Jun 202257.0657.1156.1456.4056.283,790,200
24 Jun 202255.2856.9455.2756.9456.828,894,500
23 Jun 202254.4654.9953.9654.8554.736,001,300
22 Jun 202253.8354.9853.7254.1854.076,472,000
21 Jun 202254.4754.8853.9754.0953.984,110,000
21 Jun 20220.13 Dividend
17 Jun 202253.2854.2752.8753.8453.6011,930,100
16 Jun 202253.8954.1752.7453.0852.846,917,900
15 Jun 202254.4755.8154.1155.0954.847,353,100
14 Jun 202254.3754.5653.4353.8853.644,388,400
13 Jun 202255.3255.5953.8854.0353.797,046,500
10 Jun 202257.4757.6356.6056.7156.456,654,000
09 Jun 202259.8760.2758.2958.3458.084,422,200
08 Jun 202260.1361.0460.0860.1959.923,947,500
07 Jun 202259.3560.4159.2160.3560.083,251,500
06 Jun 202260.2860.5359.5159.9259.654,689,100
03 Jun 202260.3260.4959.4559.6259.354,498,500
02 Jun 202259.4261.0159.2760.9460.667,218,600
01 Jun 202260.6560.9959.2659.4959.226,233,000
31 May 202260.1060.7959.5860.1859.917,167,800
27 May 202259.2460.2459.1060.2259.955,187,100
26 May 202257.7059.1457.6858.9658.694,975,200
25 May 202256.6157.8256.5557.5657.305,346,200
24 May 202256.9157.0355.6856.8056.548,468,800
23 May 202258.4858.9857.6958.8958.629,217,000
20 May 202258.5858.8156.6458.0257.768,785,200
19 May 202257.7258.5557.6557.8757.618,299,200
18 May 202259.2359.5157.7857.9557.699,766,400
17 May 202259.5259.9559.0859.9159.6410,530,000
16 May 202258.6759.3258.4958.6358.376,900,800
13 May 202257.8459.3257.7759.0158.745,895,400
12 May 202256.5758.3856.2857.6657.4016,809,300
11 May 202257.8759.0556.9557.0456.7815,059,700
10 May 202258.7559.1657.5658.0957.839,633,000
09 May 202258.5559.0757.6057.8357.5711,949,000
06 May 202260.1560.3258.9259.3759.109,318,600
05 May 202262.1962.4360.0060.6260.359,109,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...