Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,742.74 -18.37 (-0.24%) BTC-USD
23,019.60 +44.39 (+0.19%) CMC Crypto 200
521.48 +4.47 (+0.87%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 54.80 | 55.31 | 54.81 | 54.97 | 54.97 | 1,024,025 |
| 26 Jan 2023 | 54.45 | 54.92 | 54.11 | 54.91 | 54.91 | 4,303,600 |
| 25 Jan 2023 | 53.50 | 54.19 | 53.31 | 54.07 | 54.07 | 4,976,800 |
| 24 Jan 2023 | 53.58 | 54.65 | 53.41 | 53.88 | 53.88 | 8,866,800 |
| 23 Jan 2023 | 53.15 | 54.15 | 53.02 | 54.03 | 54.03 | 6,279,000 |
| 20 Jan 2023 | 51.91 | 53.16 | 51.77 | 53.10 | 53.10 | 4,874,200 |
| 19 Jan 2023 | 50.97 | 51.76 | 50.80 | 51.49 | 51.49 | 7,387,400 |
| 18 Jan 2023 | 52.01 | 52.17 | 51.08 | 51.23 | 51.23 | 5,930,300 |
| 17 Jan 2023 | 52.22 | 52.28 | 51.54 | 51.86 | 51.86 | 3,529,900 |
| 13 Jan 2023 | 51.85 | 52.43 | 51.76 | 52.35 | 52.35 | 3,712,300 |
| 12 Jan 2023 | 51.75 | 52.35 | 51.15 | 52.18 | 52.18 | 4,193,700 |
| 11 Jan 2023 | 51.35 | 51.62 | 51.08 | 51.61 | 51.61 | 4,098,400 |
| 10 Jan 2023 | 50.07 | 51.24 | 50.02 | 51.24 | 51.24 | 8,684,900 |
| 09 Jan 2023 | 50.62 | 51.10 | 50.43 | 50.48 | 50.48 | 6,430,100 |
| 06 Jan 2023 | 50.05 | 50.53 | 49.35 | 50.40 | 50.40 | 4,578,400 |
| 05 Jan 2023 | 49.43 | 49.92 | 49.05 | 49.59 | 49.59 | 5,407,700 |
| 04 Jan 2023 | 49.28 | 49.83 | 48.80 | 49.52 | 49.52 | 5,837,200 |
| 03 Jan 2023 | 48.58 | 49.05 | 48.15 | 48.61 | 48.61 | 8,577,900 |
| 30 Dec 2022 | 47.38 | 48.00 | 47.22 | 47.99 | 47.99 | 4,822,900 |
| 29 Dec 2022 | 47.11 | 48.15 | 47.02 | 47.97 | 47.97 | 3,466,900 |
| 28 Dec 2022 | 47.20 | 47.63 | 46.67 | 46.68 | 46.68 | 6,047,800 |
| 27 Dec 2022 | 47.65 | 47.75 | 47.06 | 47.37 | 47.37 | 3,905,700 |
| 23 Dec 2022 | 47.15 | 47.82 | 47.06 | 47.80 | 47.80 | 3,845,500 |
| 22 Dec 2022 | 47.26 | 47.37 | 46.48 | 47.34 | 47.34 | 4,384,300 |
| 21 Dec 2022 | 47.30 | 47.98 | 47.13 | 47.75 | 47.75 | 5,863,300 |
| 20 Dec 2022 | 46.63 | 47.23 | 46.47 | 47.13 | 47.13 | 5,743,800 |
| 19 Dec 2022 | 47.69 | 47.79 | 46.68 | 46.81 | 46.81 | 5,688,200 |
| 19 Dec 2022 | 0.118 Dividend | |||||
| 16 Dec 2022 | 48.15 | 48.49 | 47.77 | 48.05 | 47.93 | 8,563,500 |
| 15 Dec 2022 | 49.11 | 49.30 | 47.84 | 48.06 | 47.94 | 9,817,300 |
| 14 Dec 2022 | 50.00 | 50.84 | 49.47 | 50.01 | 49.89 | 10,321,600 |
| 13 Dec 2022 | 51.65 | 52.07 | 50.30 | 50.67 | 50.55 | 9,909,700 |
| 12 Dec 2022 | 49.44 | 49.84 | 49.09 | 49.83 | 49.71 | 5,129,600 |
| 09 Dec 2022 | 49.29 | 49.98 | 49.04 | 49.44 | 49.32 | 6,325,000 |
| 08 Dec 2022 | 49.63 | 49.76 | 49.14 | 49.30 | 49.18 | 5,180,800 |
| 07 Dec 2022 | 49.51 | 49.80 | 49.10 | 49.40 | 49.28 | 4,700,900 |
| 06 Dec 2022 | 50.95 | 51.02 | 49.47 | 49.65 | 49.53 | 5,811,000 |
| 05 Dec 2022 | 51.53 | 52.09 | 50.97 | 51.12 | 50.99 | 4,033,200 |
| 02 Dec 2022 | 50.96 | 52.08 | 50.96 | 51.94 | 51.81 | 4,402,200 |
| 01 Dec 2022 | 51.61 | 52.19 | 51.42 | 51.81 | 51.68 | 6,604,300 |
| 30 Nov 2022 | 49.31 | 51.53 | 49.16 | 51.51 | 51.38 | 10,313,800 |
| 29 Nov 2022 | 49.43 | 49.55 | 48.97 | 49.42 | 49.30 | 3,823,100 |
| 28 Nov 2022 | 49.91 | 50.21 | 49.28 | 49.40 | 49.28 | 3,680,300 |
| 25 Nov 2022 | 50.18 | 50.45 | 50.14 | 50.20 | 50.08 | 1,895,800 |
| 23 Nov 2022 | 49.77 | 50.59 | 49.77 | 50.48 | 50.36 | 4,605,800 |
| 22 Nov 2022 | 49.21 | 49.90 | 48.84 | 49.85 | 49.73 | 5,479,200 |
| 21 Nov 2022 | 49.66 | 49.86 | 48.93 | 49.12 | 49.00 | 3,202,100 |
| 18 Nov 2022 | 50.09 | 50.20 | 49.26 | 49.53 | 49.41 | 4,049,300 |
| 17 Nov 2022 | 49.10 | 49.97 | 48.91 | 49.68 | 49.56 | 7,109,400 |
| 16 Nov 2022 | 50.27 | 50.42 | 49.85 | 50.06 | 49.94 | 5,374,000 |
| 15 Nov 2022 | 50.79 | 51.20 | 49.85 | 50.56 | 50.44 | 8,965,500 |
| 14 Nov 2022 | 49.66 | 50.56 | 49.61 | 49.82 | 49.70 | 5,432,300 |
| 11 Nov 2022 | 48.72 | 50.22 | 48.70 | 50.02 | 49.90 | 9,255,300 |
| 10 Nov 2022 | 47.81 | 48.81 | 47.35 | 48.74 | 48.62 | 8,306,200 |
| 09 Nov 2022 | 46.41 | 46.70 | 45.90 | 45.96 | 45.85 | 7,028,600 |
| 08 Nov 2022 | 46.43 | 47.11 | 45.95 | 46.59 | 46.48 | 8,273,000 |
| 07 Nov 2022 | 46.23 | 46.57 | 45.90 | 46.54 | 46.43 | 7,202,200 |
| 04 Nov 2022 | 45.93 | 46.15 | 44.86 | 45.72 | 45.61 | 6,621,200 |
| 03 Nov 2022 | 46.05 | 46.15 | 45.36 | 45.41 | 45.30 | 11,167,500 |
| 02 Nov 2022 | 47.84 | 48.32 | 46.53 | 46.55 | 46.44 | 10,548,700 |
| 01 Nov 2022 | 48.84 | 49.15 | 47.87 | 47.90 | 47.78 | 4,956,900 |
| 31 Oct 2022 | 48.67 | 48.86 | 47.93 | 48.21 | 48.09 | 7,609,400 |
| 28 Oct 2022 | 48.05 | 49.07 | 47.94 | 49.03 | 48.91 | 8,235,200 |
| 27 Oct 2022 | 48.40 | 49.02 | 47.79 | 47.82 | 47.70 | 6,867,800 |
| 26 Oct 2022 | 50.58 | 51.39 | 50.12 | 50.20 | 50.08 | 5,786,000 |
| 25 Oct 2022 | 50.74 | 51.95 | 50.73 | 51.84 | 51.71 | 4,684,400 |
| 24 Oct 2022 | 50.29 | 50.77 | 49.69 | 50.50 | 50.38 | 6,334,600 |
| 21 Oct 2022 | 49.03 | 50.20 | 48.86 | 50.15 | 50.03 | 7,086,500 |
| 20 Oct 2022 | 49.83 | 50.81 | 49.68 | 49.83 | 49.71 | 6,788,900 |
| 19 Oct 2022 | 49.78 | 50.42 | 49.42 | 49.71 | 49.59 | 11,117,400 |
| 18 Oct 2022 | 50.37 | 50.49 | 49.23 | 49.67 | 49.55 | 5,524,000 |
| 17 Oct 2022 | 48.80 | 49.62 | 48.76 | 49.30 | 49.18 | 6,105,200 |
| 14 Oct 2022 | 49.17 | 49.37 | 47.88 | 47.98 | 47.86 | 8,173,300 |
| 13 Oct 2022 | 46.65 | 48.97 | 46.47 | 48.78 | 48.66 | 10,305,300 |
| 12 Oct 2022 | 47.72 | 48.01 | 47.41 | 47.63 | 47.51 | 5,351,800 |
| 11 Oct 2022 | 48.29 | 48.56 | 47.43 | 47.69 | 47.57 | 7,811,700 |
| 10 Oct 2022 | 48.89 | 49.13 | 48.17 | 48.60 | 48.48 | 4,931,000 |
| 07 Oct 2022 | 49.44 | 49.61 | 48.50 | 48.73 | 48.61 | 4,890,300 |
| 06 Oct 2022 | 50.16 | 50.75 | 49.90 | 50.08 | 49.96 | 6,508,700 |
| 05 Oct 2022 | 49.95 | 50.58 | 49.27 | 50.35 | 50.23 | 5,179,800 |
| 04 Oct 2022 | 49.87 | 50.76 | 49.86 | 50.74 | 50.62 | 8,840,100 |
| 03 Oct 2022 | 48.44 | 49.48 | 48.30 | 49.23 | 49.11 | 5,783,700 |
| 30 Sept 2022 | 48.48 | 49.23 | 47.86 | 47.89 | 47.77 | 6,277,400 |
| 29 Sept 2022 | 49.16 | 49.16 | 48.04 | 48.48 | 48.36 | 6,384,600 |
| 28 Sept 2022 | 48.19 | 49.88 | 48.17 | 49.69 | 49.57 | 7,825,400 |
| 27 Sept 2022 | 48.81 | 49.14 | 47.80 | 48.05 | 47.93 | 6,616,900 |
| 26 Sept 2022 | 48.89 | 49.37 | 48.19 | 48.31 | 48.19 | 6,194,000 |
| 23 Sept 2022 | 49.64 | 49.70 | 48.51 | 49.11 | 48.99 | 7,014,300 |
| 22 Sept 2022 | 50.06 | 50.52 | 49.86 | 50.08 | 49.96 | 6,186,200 |
| 21 Sept 2022 | 51.65 | 52.03 | 50.24 | 50.26 | 50.14 | 6,596,000 |
| 20 Sept 2022 | 51.78 | 52.12 | 51.36 | 51.52 | 51.39 | 5,358,400 |
| 19 Sept 2022 | 51.72 | 52.33 | 51.56 | 52.33 | 52.20 | 7,144,500 |
| 19 Sept 2022 | 0.11 Dividend | |||||
| 16 Sept 2022 | 52.29 | 52.35 | 51.70 | 52.14 | 51.90 | 10,953,500 |
| 15 Sept 2022 | 52.71 | 53.56 | 52.49 | 52.70 | 52.46 | 6,948,600 |
| 14 Sept 2022 | 53.00 | 53.05 | 52.18 | 52.93 | 52.69 | 7,515,200 |
| 13 Sept 2022 | 54.31 | 54.43 | 52.69 | 52.84 | 52.60 | 7,053,200 |
| 12 Sept 2022 | 55.72 | 56.24 | 55.46 | 55.91 | 55.66 | 4,837,200 |
| 09 Sept 2022 | 54.51 | 55.69 | 54.51 | 55.62 | 55.37 | 9,515,600 |
| 08 Sept 2022 | 53.72 | 54.37 | 53.45 | 54.11 | 53.86 | 11,092,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
