State Street Communication Services Select Sector SPDR ETF (XLC)

109.74
+2.61 (2.44%)
NYSE· Last Trade: Jul 1st, 4:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026107.53107.68106.38107.134,760,223107.13
6/29/2026108.30108.51107.67107.886,572,974107.88
6/26/2026105.66107.25105.36106.189,352,134106.18
6/25/2026105.68106.63105.03105.585,323,054105.58
6/24/2026107.53108.08106.45106.549,075,451106.54
6/23/2026106.52107.64106.39107.277,949,828107.27
6/22/2026108.13108.53106.32106.867,381,662106.86
6/18/2026109.86110.37108.51109.4511,656,039109.17
6/17/2026111.48111.49109.02109.209,639,813108.92
6/16/2026112.24112.59111.41112.327,896,367112.03
6/15/2026111.92112.59111.59112.196,585,183111.90
6/12/2026112.91112.99110.83111.657,465,894111.36
6/11/2026110.89112.52110.22112.125,931,785111.83
6/10/2026111.59112.45110.93111.015,435,402110.72
6/09/2026111.48112.23110.48111.486,589,253111.19
6/08/2026111.41111.47110.12111.099,077,895110.80
6/05/2026112.79113.36111.14111.679,008,653111.38
6/04/2026112.74114.36112.69113.116,056,252112.82
6/03/2026113.24113.43111.76112.086,066,850111.79
6/02/2026114.75114.90113.52113.576,494,101113.28
6/01/2026115.43116.05114.81115.615,270,360115.31
5/29/2026115.93116.05115.14115.695,493,817115.39
5/28/2026116.10116.84115.55116.674,528,354116.37
5/27/2026115.23117.06115.16116.265,747,780115.96
5/26/2026115.63116.08115.07115.554,191,558115.25
5/22/2026116.41116.73115.23115.464,108,670115.16
5/21/2026115.47116.86114.99116.104,855,443115.80
5/20/2026115.65116.22114.81116.105,148,759115.80
5/19/2026116.95117.14115.72115.855,163,896115.55
5/18/2026116.04117.82115.85116.985,125,603116.68
5/15/2026116.91117.04115.98116.084,295,098115.78
5/14/2026117.10117.97116.94117.113,558,211116.81
5/13/2026115.52117.03115.35116.764,061,529116.46
5/12/2026115.68115.95114.97115.865,336,318115.56
5/11/2026116.52116.72115.43115.584,729,188115.28
5/08/2026117.01117.19116.61116.944,153,819116.64
5/07/2026117.63118.20117.03117.384,333,577117.08
5/06/2026116.22117.61116.22117.356,217,586117.05
5/05/2026116.31116.31115.19115.635,299,189115.33
5/04/2026116.63116.77115.96116.105,485,784115.80
5/01/2026116.83117.30116.59116.727,556,011116.42
4/30/2026115.00116.67114.70116.515,276,499116.21
4/29/2026115.54115.78115.06115.294,401,785114.99
4/28/2026115.86116.23115.32115.754,052,238115.45
4/27/2026115.41116.75115.41115.814,506,261115.51
4/24/2026117.21117.22115.09115.544,858,115115.24
4/23/2026117.97118.19116.52117.393,502,987117.08
4/22/2026117.65117.98117.28117.883,079,739117.57
4/21/2026118.80119.13116.99117.163,862,270116.86
4/20/2026118.74119.10118.52118.753,297,297118.44
4/17/2026118.64119.48118.35119.103,176,983118.79
4/16/2026117.90118.92117.83118.833,708,310118.52
4/15/2026116.85118.12116.74117.365,140,143117.06
4/14/2026115.01116.83114.84116.565,396,567116.26
4/13/2026113.64114.86113.27114.825,063,724114.52
4/10/2026114.64114.86113.68113.952,667,988113.65
4/09/2026113.80114.47113.22114.274,176,741113.97
4/08/2026114.26114.48113.21113.814,579,403113.52
4/07/2026111.57112.00111.05111.824,378,546111.53
4/06/2026111.90112.52111.66111.763,803,870111.47
4/02/2026110.14111.87109.70111.705,590,727111.41
4/01/2026111.25111.88110.70111.249,856,277110.95