Singapore Markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.02+0.15 (+0.26%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202258.4858.9857.6958.8958.899,215,700
20 May 202258.5858.8156.6458.0258.028,785,200
19 May 202257.7258.5557.6557.8757.878,299,200
18 May 202259.2359.5157.7857.9557.959,766,400
17 May 202259.5259.9559.0859.9159.9110,530,000
16 May 202258.6759.3258.4958.6358.636,900,800
13 May 202257.8459.3257.7759.0159.015,895,400
12 May 202256.5758.3856.2857.6657.6616,809,300
11 May 202257.8759.0556.9557.0457.0415,059,700
10 May 202258.7559.1657.5658.0958.099,633,000
09 May 202258.5559.0757.6057.8357.8311,949,000
06 May 202260.1560.3258.9259.3759.379,318,000
05 May 202262.1962.4360.0060.6260.629,109,600
04 May 202260.5863.0960.0162.9462.949,761,100
03 May 202260.5361.4060.0860.8560.858,362,100
02 May 202259.1860.7459.0660.6960.6911,094,700
29 Apr 202260.7461.4858.9759.0659.069,692,600
28 Apr 202260.8261.5159.3361.1361.1311,269,800
27 Apr 202259.2659.9258.4358.7858.7817,372,400
26 Apr 202261.7461.7460.0960.1260.129,913,000
25 Apr 202261.2062.1960.8262.1662.1613,360,400
22 Apr 202262.8262.9761.2161.3261.329,702,000
21 Apr 202264.8465.2562.6362.8162.818,232,100
20 Apr 202266.3666.3864.3464.6564.659,530,500
19 Apr 202266.0867.7665.9467.5867.584,526,200
18 Apr 202266.4466.7665.6866.2666.266,386,400
14 Apr 202267.8467.8466.4466.4866.484,718,700
13 Apr 202266.5567.9066.4567.6367.636,185,900
12 Apr 202267.9368.1966.3266.6566.658,250,300
11 Apr 202267.6368.2667.1167.2067.205,360,900
08 Apr 202268.2468.6767.7168.0868.083,827,900
07 Apr 202268.8769.0367.4168.3868.384,387,200
06 Apr 202269.5269.7068.5368.9868.985,010,900
05 Apr 202271.2371.5770.1270.2970.293,991,300
04 Apr 202269.7271.2869.7271.2071.205,201,400
01 Apr 202269.1169.3368.7369.2969.294,019,000
31 Mar 202270.1070.1068.7668.7868.784,784,900
30 Mar 202270.3370.6169.8570.1170.114,664,600
29 Mar 202269.9870.8169.8270.6170.616,935,100
28 Mar 202269.1069.4168.4069.4069.402,914,400
25 Mar 202269.0369.3968.4169.1869.183,854,400
24 Mar 202268.1768.8767.9368.8568.854,300,700
23 Mar 202268.1868.6167.7467.7467.745,143,200
22 Mar 202267.5269.0567.4868.6868.684,462,400
21 Mar 202267.7867.9266.7467.4267.426,153,900
18 Mar 202267.1068.3166.8968.2368.238,622,200
17 Mar 202266.4167.3566.1767.3567.355,120,700
16 Mar 202265.4066.6564.8666.6366.636,621,600
15 Mar 202264.1064.9563.7564.8464.846,259,300
14 Mar 202264.3665.0563.4963.6263.626,998,900
11 Mar 202265.9766.0564.2964.3764.374,982,600
10 Mar 202265.1565.7564.8565.5565.555,783,600
09 Mar 202265.6366.2565.3866.0466.046,776,000
08 Mar 202264.1965.8163.6964.1264.1210,154,000
07 Mar 202266.3966.3964.2464.2864.287,726,800
04 Mar 202267.0967.3866.1966.4966.496,324,800
03 Mar 202268.6668.7867.1867.4667.466,528,200
02 Mar 202267.7868.4467.3668.1768.177,782,500
01 Mar 202268.1468.5867.2167.5967.596,151,100
28 Feb 202267.7068.8767.6268.4568.458,388,800
25 Feb 202267.5868.6367.1368.5368.537,187,100
24 Feb 202264.0767.5864.0367.4467.4410,993,400
23 Feb 202267.1667.3265.5565.6065.606,548,700
22 Feb 202267.0667.7966.2566.7266.728,859,500
18 Feb 202268.1468.5867.2167.4167.417,513,300
17 Feb 202269.2269.3667.8967.9467.947,516,700
16 Feb 202269.3669.9568.9569.8069.804,556,400
15 Feb 202270.0670.3369.7070.2970.294,291,900
14 Feb 202269.2369.7668.7869.3269.325,342,600
11 Feb 202270.8071.1969.0669.3169.317,358,900
10 Feb 202270.8872.1170.5270.8470.846,571,600
09 Feb 202270.7171.8970.6471.8771.876,325,600
08 Feb 202269.6670.1469.3669.9069.906,073,900
07 Feb 202271.3571.4069.7569.9369.934,843,500
04 Feb 202270.7271.7569.9871.1771.176,675,800
03 Feb 202271.7072.4970.8570.9970.999,281,100
02 Feb 202276.5776.5775.2676.0876.085,357,300
01 Feb 202274.0074.6973.3874.5974.596,284,100
31 Jan 202272.3074.0071.8273.9573.956,105,900
28 Jan 202270.4772.3370.2072.3172.316,249,500
27 Jan 202270.7271.7570.1870.3070.309,541,500
26 Jan 202272.3572.3569.5170.2270.2212,982,900
25 Jan 202271.5472.2270.6271.2671.269,180,300
24 Jan 202271.1072.8469.4872.7572.7518,812,500
21 Jan 202273.7874.1972.1972.2272.2214,330,900
20 Jan 202275.9476.8374.6774.7574.757,335,300
19 Jan 202275.8576.6775.4575.5075.506,647,000
18 Jan 202276.5076.6275.4775.6375.635,903,000
14 Jan 202275.5476.6275.5476.5676.566,608,600
13 Jan 202277.2077.3776.0776.2176.216,354,100
12 Jan 202277.1977.4476.6377.0177.015,666,800
11 Jan 202275.8976.9275.4976.9176.916,813,400
10 Jan 202275.7175.9874.2375.9675.969,446,100
07 Jan 202276.4376.9676.1576.4476.447,882,800
06 Jan 202276.1377.3875.8976.4376.4314,641,300
05 Jan 202278.0678.4476.0776.0976.0919,325,400
04 Jan 202278.5378.7377.6278.0578.0511,729,100
03 Jan 202277.8678.5177.8078.2278.2211,984,800
31 Dec 202178.5778.8777.6577.6877.685,689,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...