Skip to main content

S&P 500 Communication Sector SPDR (NY: XLC )

79.72 -0.20 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 79.85 80.23 79.56 79.72 7,327,488 -0.20(-0.25%)
Feb 22, 2024 79.66 80.16 79.15 79.92 7,108,652 +1.18(+1.50%)
Feb 21, 2024 78.58 78.79 78.23 78.74 6,142,736 -0.09(-0.11%)
Feb 20, 2024 78.53 79.09 78.49 78.83 8,030,634 -0.12(-0.15%)
Feb 16, 2024 79.76 79.84 78.86 78.95 7,036,635 -1.25(-1.56%)
Feb 15, 2024 79.32 80.42 79.17 80.20 6,672,466 +0.65(+0.82%)
Feb 14, 2024 79.08 79.57 78.63 79.55 7,344,723 +1.25(+1.60%)
Feb 13, 2024 78.19 78.74 77.92 78.30 8,023,888 -1.12(-1.41%)
Feb 12, 2024 79.12 80.19 79.08 79.42 4,285,024 +0.25(+0.32%)
Feb 09, 2024 79.16 79.42 78.86 79.17 7,624,591 +0.09(+0.11%)
Feb 08, 2024 79.29 79.30 78.76 79.08 4,267,595 +0.30(+0.38%)
Feb 07, 2024 78.75 79.04 78.59 78.78 5,980,051 +0.40(+0.51%)
Feb 06, 2024 79.03 79.22 78.23 78.38 6,738,295 -0.24(-0.31%)
Feb 05, 2024 79.29 79.58 78.59 78.62 7,886,031 -1.12(-1.40%)
Feb 02, 2024 79.07 80.22 78.30 79.74 11,971,924 +3.08(+4.02%)
Feb 01, 2024 76.57 76.98 76.33 76.66 6,900,670 +0.78(+1.03%)
Jan 31, 2024 76.34 76.95 75.84 75.88 9,330,888 -1.92(-2.47%)
Jan 30, 2024 78.14 78.36 77.76 77.80 4,595,892 -0.53(-0.68%)
Jan 29, 2024 77.64 78.39 77.37 78.33 4,065,462 +0.65(+0.84%)
Jan 26, 2024 77.32 77.98 77.30 77.68 4,718,195 +0.25(+0.32%)
Jan 25, 2024 76.54 77.43 76.31 77.43 6,162,029 +1.24(+1.63%)
Jan 24, 2024 76.49 76.92 76.12 76.19 6,991,136 +0.47(+0.62%)
Jan 23, 2024 75.54 75.76 75.36 75.72 4,666,508 +0.74(+0.99%)
Jan 22, 2024 75.21 75.66 74.94 74.98 5,691,471 +0.15(+0.20%)
Jan 19, 2024 74.20 74.88 73.91 74.83 6,446,711 +1.00(+1.35%)
Jan 18, 2024 73.07 73.88 73.07 73.83 6,420,343 +0.89(+1.22%)
Jan 17, 2024 72.95 73.02 72.32 72.94 6,561,834 -0.45(-0.61%)
Jan 16, 2024 73.50 73.74 73.14 73.39 6,365,558 -0.42(-0.57%)
Jan 12, 2024 73.75 74.11 73.65 73.81 3,862,429 +0.36(+0.49%)
Jan 11, 2024 74.00 74.01 72.81 73.45 6,962,908 -0.24(-0.33%)
Jan 10, 2024 73.16 73.98 73.05 73.69 7,234,942 +0.68(+0.93%)
Jan 09, 2024 72.81 73.26 72.67 73.01 3,532,977 -0.15(-0.21%)
Jan 08, 2024 72.28 73.19 72.09 73.16 4,658,199 +1.12(+1.55%)
Jan 05, 2024 71.80 72.45 71.74 72.04 5,277,305 +0.30(+0.42%)
Jan 04, 2024 72.09 72.18 71.74 71.74 6,665,408 -0.24(-0.33%)
Jan 03, 2024 72.07 72.52 71.88 71.98 7,592,688 -0.27(-0.37%)
Jan 02, 2024 72.31 72.42 71.67 72.25 6,003,781 -0.41(-0.56%)
Dec 29, 2023 72.95 73.05 72.37 72.66 4,744,400 -0.44(-0.60%)
Dec 28, 2023 72.99 73.36 72.99 73.10 5,465,725 +0.20(+0.27%)
Dec 27, 2023 72.90 73.03 72.64 72.90 4,801,321 +0.01(+0.01%)
Dec 26, 2023 72.72 72.98 72.57 72.89 2,461,833 +0.28(+0.39%)
Dec 22, 2023 72.75 73.09 72.27 72.61 4,763,874 +0.01(+0.01%)
Dec 21, 2023 72.47 72.66 71.99 72.60 4,867,107 +0.71(+0.99%)
Dec 20, 2023 72.51 73.27 71.88 71.89 6,523,405 -0.56(-0.77%)
Dec 19, 2023 71.85 72.56 71.85 72.45 4,835,775 +0.73(+1.02%)
Dec 18, 2023 71.00 72.05 71.00 71.72 6,993,251 +0.87(+1.23%)
Dec 15, 2023 70.72 71.20 70.56 70.85 7,260,973 -0.18(-0.25%)
Dec 14, 2023 70.95 71.36 70.41 71.03 6,476,814 +0.31(+0.44%)
Dec 13, 2023 70.12 70.87 69.89 70.72 7,725,577 +0.66(+0.94%)
Dec 12, 2023 69.69 70.06 69.40 70.06 7,881,106 +0.29(+0.41%)
Dec 11, 2023 70.02 70.06 69.47 69.77 6,314,472 -0.54(-0.77%)
Dec 08, 2023 69.39 70.49 69.39 70.31 5,295,458 +0.33(+0.47%)
Dec 07, 2023 69.22 70.34 69.20 69.98 6,137,582 +1.44(+2.10%)
Dec 06, 2023 69.13 69.20 68.46 68.54 4,563,667 -0.18(-0.26%)
Dec 05, 2023 68.87 69.32 68.34 68.72 5,999,169 -0.32(-0.46%)
Dec 04, 2023 68.83 69.13 68.58 69.04 6,625,706 -0.70(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.