Communication Services Select Sector SPDR Fund XLC
NYSEArca
$110.97-0.50 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.97 | -0.45% | $111.47 | $112.53 | $110.96 | 10.34M |
| 2026-09-29 | $111.47 | +0.26% | $111.46 | $111.52 | $110.60 | 11.08M |
| 2026-09-28 | $111.18 | -1.58% | $112.77 | $112.79 | $110.96 | 5.30M |
| 2026-09-25 | $112.96 | -0.90% | $113.46 | $113.52 | $112.54 | 4.99M |
| 2026-09-24 | $113.99 | +1.27% | $112.51 | $114.08 | $112.51 | 5.49M |
| 2026-09-23 | $112.56 | -0.85% | $113.53 | $113.54 | $112.27 | 5.63M |
| 2026-09-22 | $113.53 | -1.06% | $114.95 | $115.61 | $113.44 | 7.40M |
| 2026-09-21 | $114.75 | +3.56% | $111.62 | $115.51 | $111.61 | 8.39M |
| 2026-09-18 | $110.81 | -1.37% | $112.37 | $112.40 | $110.74 | 7.16M |
| 2026-09-17 | $112.35 | -0.58% | $113.81 | $113.97 | $112.21 | 4.25M |
| 2026-09-16 | $113.00 | -0.90% | $114.22 | $114.51 | $112.49 | 4.40M |
| 2026-09-15 | $114.03 | -0.90% | $114.25 | $114.66 | $113.82 | 5.53M |
| 2026-09-14 | $115.07 | +2.19% | $113.63 | $115.26 | $113.58 | 4.35M |
| 2026-09-11 | $112.60 | +0.99% | $112.34 | $113.04 | $112.31 | 3.98M |
| 2026-09-10 | $111.50 | +0.60% | $110.62 | $111.89 | $110.37 | 4.97M |
| 2026-09-09 | $110.83 | -0.62% | $111.92 | $111.93 | $110.53 | 4.82M |
| 2026-09-08 | $111.52 | -0.46% | $111.59 | $111.81 | $110.96 | 5.66M |
| 2026-09-04 | $112.03 | -1.19% | $113.13 | $113.29 | $111.88 | 2.69M |
| 2026-09-03 | $113.38 | +0.85% | $113.42 | $114.29 | $112.84 | 3.37M |
| 2026-09-02 | $112.42 | +1.39% | $110.93 | $113.06 | $110.90 | 5.12M |
| 2026-09-01 | $110.88 | -0.52% | $110.56 | $111.63 | $110.31 | 5.15M |
| 2026-08-31 | $111.46 | -1.35% | $112.48 | $112.59 | $111.25 | 3.32M |
| 2026-08-28 | $112.99 | +1.42% | $111.87 | $113.53 | $111.83 | 3.74M |
| 2026-08-27 | $111.41 | -1.07% | $112.03 | $112.37 | $111.37 | 4.43M |
| 2026-08-26 | $112.61 | -0.50% | $113.83 | $114.00 | $112.46 | 3.68M |
| 2026-08-25 | $113.18 | +0.77% | $112.41 | $113.28 | $112.29 | 2.70M |
| 2026-08-24 | $112.32 | +0.83% | $111.46 | $112.81 | $111.40 | 4.13M |
| 2026-08-21 | $111.40 | +0.65% | $111.02 | $112.02 | $110.77 | 5.06M |
| 2026-08-20 | $110.68 | -0.57% | $111.19 | $111.54 | $110.31 | 3.60M |
| 2026-08-19 | $111.32 | +0.76% | $110.43 | $112.16 | $110.25 | 3.39M |
| 2026-08-18 | $110.48 | -0.31% | $110.86 | $111.46 | $110.44 | 3.99M |
| 2026-08-17 | $110.82 | -1.89% | $112.50 | $112.57 | $110.66 | 3.69M |
| 2026-08-14 | $112.95 | +0.36% | $112.76 | $113.50 | $112.64 | 2.98M |
| 2026-08-13 | $112.55 | +2.07% | $110.86 | $112.61 | $110.82 | 5.54M |
| 2026-08-12 | $110.27 | -0.90% | $111.31 | $111.43 | $109.89 | 5.53M |
| 2026-08-11 | $111.27 | -0.50% | $111.56 | $112.28 | $111.11 | 3.38M |
| 2026-08-10 | $111.83 | +0.52% | $111.24 | $111.83 | $110.70 | 4.26M |
| 2026-08-07 | $111.25 | +0.06% | $110.27 | $111.68 | $110.27 | 3.17M |
| 2026-08-06 | $111.18 | +0.28% | $111.18 | $111.92 | $110.80 | 3.90M |
| 2026-08-05 | $110.87 | -1.04% | $112.89 | $112.96 | $109.94 | 5.78M |
| 2026-08-04 | $112.04 | +0.63% | $110.54 | $112.28 | $110.45 | 5.46M |
| 2026-08-03 | $111.34 | +2.86% | $109.83 | $112.01 | $109.79 | 7.79M |
| 2026-07-31 | $108.24 | +1.56% | $106.82 | $108.40 | $106.61 | 5.02M |
| 2026-07-30 | $106.58 | -2.68% | $106.47 | $106.65 | $105.49 | 10.08M |
| 2026-07-29 | $109.51 | -0.15% | $109.51 | $110.74 | $108.95 | 7.12M |
| 2026-07-28 | $109.67 | +1.87% | $108.33 | $110.03 | $108.33 | 5.31M |
| 2026-07-27 | $107.66 | +1.28% | $107.52 | $108.54 | $107.44 | 6.67M |
| 2026-07-24 | $106.30 | +0.87% | $105.29 | $106.95 | $105.29 | 6.15M |
| 2026-07-23 | $105.38 | -3.50% | $106.96 | $106.96 | $105.25 | 12.52M |
| 2026-07-22 | $109.20 | -0.75% | $110.91 | $111.11 | $109.16 | 4.00M |
| 2026-07-21 | $110.03 | -0.69% | $110.53 | $110.62 | $109.99 | 3.94M |
| 2026-07-20 | $110.80 | +0.14% | $110.82 | $111.66 | $110.51 | 4.01M |
| 2026-07-17 | $110.65 | -1.78% | $111.20 | $111.51 | $110.31 | 7.68M |
| 2026-07-16 | $112.65 | -0.64% | $113.60 | $114.03 | $112.27 | 5.65M |
| 2026-07-15 | $113.38 | +1.73% | $111.70 | $113.86 | $111.53 | 6.25M |
| 2026-07-14 | $111.45 | -0.13% | $110.83 | $111.83 | $110.83 | 5.06M |
| 2026-07-13 | $111.59 | -0.04% | $111.78 | $112.76 | $111.46 | 5.85M |
| 2026-07-10 | $111.64 | +1.02% | $111.72 | $112.16 | $111.03 | 6.47M |
| 2026-07-09 | $110.51 | +0.96% | $108.08 | $110.60 | $107.82 | 6.44M |
| 2026-07-08 | $109.46 | -1.41% | $110.92 | $110.99 | $109.28 | 5.53M |
| 2026-07-07 | $111.02 | +0.73% | $111.67 | $112.27 | $110.95 | 7.88M |
| 2026-07-06 | $110.21 | +0.56% | $110.07 | $110.38 | $108.98 | 8.94M |
| 2026-07-02 | $109.60 | -0.13% | $109.61 | $110.01 | $108.55 | 8.39M |
| 2026-07-01 | $109.74 | +2.44% | $109.03 | $110.84 | $108.64 | 14.53M |
| 2026-06-30 | $107.13 | -0.70% | $107.53 | $107.68 | $106.38 | 4.76M |
| 2026-06-29 | $107.88 | +1.60% | $108.30 | $108.51 | $107.67 | 6.57M |
| 2026-06-26 | $106.18 | +0.57% | $105.66 | $107.25 | $105.36 | 9.35M |
| 2026-06-25 | $105.58 | -0.90% | $105.68 | $106.63 | $105.03 | 5.32M |
| 2026-06-24 | $106.54 | -0.68% | $107.53 | $108.08 | $106.45 | 9.08M |
| 2026-06-23 | $107.27 | +0.38% | $106.52 | $107.64 | $106.39 | 7.95M |
| 2026-06-22 | $106.86 | -2.37% | $108.13 | $108.54 | $106.32 | 7.38M |
| 2026-06-18 | $109.45 | +0.23% | $109.86 | $110.37 | $108.51 | 11.66M |
| 2026-06-17 | $109.20 | -2.78% | $111.48 | $111.49 | $109.01 | 9.64M |
| 2026-06-16 | $112.32 | +0.12% | $112.24 | $112.59 | $111.41 | 7.90M |
| 2026-06-15 | $112.19 | +0.48% | $111.92 | $112.59 | $111.59 | 6.59M |
| 2026-06-12 | $111.65 | -0.42% | $112.91 | $112.99 | $110.83 | 7.47M |
| 2026-06-11 | $112.12 | +1.00% | $110.89 | $112.52 | $110.22 | 5.93M |
| 2026-06-10 | $111.01 | -0.42% | $111.59 | $112.45 | $110.93 | 5.44M |
| 2026-06-09 | $111.48 | +0.35% | $111.48 | $112.23 | $110.48 | 6.59M |
| 2026-06-08 | $111.09 | -0.52% | $111.41 | $111.46 | $110.12 | 9.08M |
| 2026-06-05 | $111.67 | -1.27% | $112.79 | $113.36 | $111.14 | 9.01M |
| 2026-06-04 | $113.11 | +0.92% | $112.74 | $114.36 | $112.69 | 6.06M |
| 2026-06-03 | $112.08 | -1.31% | $113.24 | $113.43 | $111.76 | 6.07M |
| 2026-06-02 | $113.57 | -1.76% | $114.75 | $114.90 | $113.52 | 6.49M |
| 2026-06-01 | $115.61 | -0.07% | $115.43 | $116.04 | $114.82 | 5.27M |
| 2026-05-29 | $115.69 | -0.84% | $115.93 | $116.05 | $115.14 | 5.49M |
| 2026-05-28 | $116.67 | +0.35% | $116.10 | $116.84 | $115.55 | 4.53M |
| 2026-05-27 | $116.26 | +0.61% | $115.23 | $117.06 | $115.16 | 5.75M |
| 2026-05-26 | $115.55 | +0.08% | $115.63 | $116.07 | $115.07 | 4.19M |
| 2026-05-22 | $115.46 | -0.55% | $116.41 | $116.73 | $115.24 | 4.11M |