The Communication Services Select Sector SPDR Fund (NY:XLC)

118.37 -0.18 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 118.44 118.70 117.91 118.37 5,740,572 -0.18(-0.15%)
Sep 29, 2025 118.82 119.25 118.40 118.55 4,875,670 +0.38(+0.32%)
Sep 26, 2025 117.28 118.51 117.04 118.17 7,462,710 +1.14(+0.97%)
Sep 25, 2025 116.88 117.49 116.48 117.03 3,786,731 -0.40(-0.34%)
Sep 24, 2025 118.41 118.52 116.94 117.43 5,100,597 -0.98(-0.83%)
Sep 23, 2025 118.84 119.23 118.25 118.41 4,127,667 -0.17(-0.14%)
Sep 22, 2025 118.85 119.24 118.39 118.58 6,412,198 -0.83(-0.70%)
Sep 19, 2025 119.21 119.55 118.69 119.41 5,548,041 +0.49(+0.41%)
Sep 18, 2025 118.96 119.47 118.48 118.92 6,022,759 +0.09(+0.08%)
Sep 17, 2025 118.83 119.11 117.94 118.83 5,993,835 +0.31(+0.26%)
Sep 16, 2025 118.64 118.85 117.86 118.52 5,802,314 -0.48(-0.40%)
Sep 15, 2025 117.87 119.11 117.78 119.00 7,242,397 +1.65(+1.41%)
Sep 12, 2025 116.59 117.59 116.41 117.35 6,091,341 +0.97(+0.83%)
Sep 11, 2025 114.84 116.66 114.35 116.38 14,732,679 +1.76(+1.54%)
Sep 10, 2025 115.28 115.31 114.25 114.62 5,378,263 -0.85(-0.74%)
Sep 09, 2025 114.77 115.61 114.52 115.47 5,455,435 +0.65(+0.57%)
Sep 08, 2025 114.22 115.21 114.19 114.82 8,005,278 +0.13(+0.11%)
Sep 05, 2025 114.26 115.08 113.83 114.69 5,323,684 +0.61(+0.53%)
Sep 04, 2025 113.46 114.10 113.14 114.08 5,495,414 +1.02(+0.90%)
Sep 03, 2025 112.57 113.14 112.27 113.06 8,269,336 +1.86(+1.67%)
Sep 02, 2025 109.95 111.20 109.70 111.20 8,204,157 -0.19(-0.17%)
Aug 29, 2025 111.28 111.72 110.92 111.39 4,311,781 -0.22(-0.20%)
Aug 28, 2025 111.12 111.66 110.84 111.61 4,645,100 +0.42(+0.38%)
Aug 27, 2025 110.73 111.29 110.62 111.19 3,603,888 +0.19(+0.17%)
Aug 26, 2025 111.27 111.27 110.67 111.00 4,680,594 -0.49(-0.44%)
Aug 25, 2025 111.21 111.89 111.06 111.49 5,684,387 +0.18(+0.16%)
Aug 22, 2025 110.38 111.69 110.34 111.31 6,382,954 +1.58(+1.44%)
Aug 21, 2025 109.59 110.00 109.27 109.73 3,844,572 -0.12(-0.11%)
Aug 20, 2025 110.10 110.23 108.82 109.85 8,825,514 -0.33(-0.30%)
Aug 19, 2025 110.82 110.82 109.74 110.18 5,085,717 -0.62(-0.56%)
Aug 18, 2025 111.38 111.39 110.57 110.80 4,296,457 -0.68(-0.61%)
Aug 15, 2025 111.53 112.22 111.32 111.48 5,535,606 +0.28(+0.25%)
Aug 14, 2025 110.68 111.79 110.63 111.20 5,120,914 +0.09(+0.08%)
Aug 13, 2025 110.60 111.41 110.49 111.11 8,215,588 +0.86(+0.78%)
Aug 12, 2025 108.68 110.37 108.63 110.25 7,128,056 +2.07(+1.91%)
Aug 11, 2025 107.94 108.33 107.83 108.18 4,686,433 +0.55(+0.51%)
Aug 08, 2025 107.31 108.21 107.31 107.63 5,984,469 +0.36(+0.34%)
Aug 07, 2025 108.31 108.44 106.64 107.27 6,248,539 -0.46(-0.43%)
Aug 06, 2025 107.87 108.02 106.87 107.73 5,172,954 +0.41(+0.38%)
Aug 05, 2025 108.21 108.56 107.29 107.32 5,774,138 -0.84(-0.78%)
Aug 04, 2025 106.81 108.18 106.67 108.16 4,908,042 +2.04(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.