State Street Communication Services Select Sector SPDR ETF (XLC)

114.45
-0.82 (-0.71%)
NYSE · Last Trade: Mar 14th, 6:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street Communication Services Select Sector SPDR ETF (XLC)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/2026115.48115.90113.92114.4511,622,710114.45
3/12/2026116.30116.74115.20115.277,839,716115.27
3/11/2026117.46117.79116.48117.006,213,508117.00
3/10/2026117.64118.11116.95117.3812,013,424117.38
3/09/2026116.50117.79115.50117.5610,549,037117.56
3/06/2026117.22117.63116.40117.4610,809,514117.46
3/05/2026118.63119.16117.78118.448,776,284118.44
3/04/2026117.77119.08117.61118.798,139,767118.79
3/03/2026116.23118.43115.87117.9613,693,019117.96
3/02/2026116.45118.14116.33117.8710,466,477117.87
2/27/2026116.29118.16116.14118.057,131,492118.05
2/26/2026116.22117.05115.94116.726,649,514116.72
2/25/2026116.33116.74116.10116.506,297,677116.50
2/24/2026115.17116.27114.89116.166,109,198116.16
2/23/2026116.96117.17115.17115.368,839,308115.36
2/20/2026114.90117.00114.80116.808,195,891116.80
2/19/2026114.56115.46114.44115.145,747,578115.14
2/18/2026114.25114.97113.93114.595,277,716114.59
2/17/2026114.37115.05113.30114.406,451,712114.40
2/13/2026114.37115.13113.78114.587,423,044114.58
2/12/2026116.81117.20114.50114.648,124,572114.64
2/11/2026117.37117.65116.33116.746,987,955116.74
2/10/2026117.13117.91116.89117.585,830,226117.58
2/09/2026115.64117.23115.11116.889,210,240116.88
2/06/2026116.13116.51114.52115.769,441,265115.76
2/05/2026115.20116.67114.54116.2115,513,229116.21
2/04/2026118.25118.25116.44116.8011,640,194116.80
2/03/2026119.39119.59117.25117.748,132,160117.74
2/02/2026119.58120.41119.53119.677,816,792119.67
1/30/2026119.77120.26119.14120.0811,651,246120.08
1/29/2026119.28119.95117.88119.799,729,414119.79
1/28/2026117.33117.83116.64116.758,319,524116.75
1/27/2026117.89117.89116.54116.903,934,007116.90
1/26/2026117.26118.01117.08117.774,763,858117.77
1/23/2026116.07117.22116.07116.966,086,313116.96
1/22/2026115.73116.47115.44116.255,516,576116.25
1/21/2026113.25115.00113.18114.637,862,840114.63
1/20/2026113.79114.70113.38113.479,179,379113.47
1/16/2026116.40116.40115.13115.175,545,194115.17
1/15/2026116.99116.99115.93116.2112,267,262116.21
1/14/2026116.67116.83116.09116.645,646,365116.64
1/13/2026117.60117.92116.46116.897,757,813116.89
1/12/2026117.45117.85117.36117.555,667,983117.55
1/09/2026117.52118.23117.19117.914,187,007117.91
1/08/2026117.33117.67116.54117.485,089,431117.48
1/07/2026117.20117.70116.68117.095,050,867117.09
1/06/2026117.64117.88116.55117.335,698,217117.33
1/05/2026117.00118.31116.94117.755,984,613117.75
1/02/2026118.16118.31116.58116.906,417,688116.90
12/31/2025118.01118.28117.69117.723,003,452117.72
12/30/2025117.68118.67117.60118.294,396,193118.29
12/29/2025117.55118.13117.52117.894,697,932117.89
12/26/2025117.87118.02117.69117.972,849,491117.97
12/24/2025117.31118.11117.25118.092,044,369118.09
12/23/2025116.61117.46116.57117.393,684,986117.39
12/22/2025116.68117.09116.44116.664,704,629116.66
12/19/2025116.55117.18116.36116.526,174,846116.14
12/18/2025116.43117.18116.27116.474,791,392116.09
12/17/2025116.63116.79115.72115.816,181,913115.44
12/16/2025116.23117.02115.98116.656,178,463116.27
12/15/2025116.83116.89115.98116.575,070,086116.19