New Zealand markets close in 1 hour 53 minutes

The Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
85.95+0.95 (+1.12%)
At close: 04:00PM EDT
85.90 -0.05 (-0.06%)
After hours: 07:47PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202484.9985.9984.8985.9585.953,225,400
24 Jun 202485.0085.5284.8285.0085.003,724,900
24 Jun 20240.224 Dividend
21 Jun 202484.7485.0884.4584.9484.723,757,100
20 Jun 202484.0284.4483.8784.3984.173,650,900
18 Jun 202484.3984.6883.8184.0383.813,004,500
17 Jun 202483.8184.7983.4084.5384.313,420,600
14 Jun 202483.4784.1683.4784.1383.912,402,800
13 Jun 202484.1584.2283.7083.8683.643,595,500
12 Jun 202485.3585.6384.0784.5984.374,248,000
11 Jun 202484.4684.8484.2084.7784.555,804,300
10 Jun 202484.3384.7084.0084.6184.393,442,900
07 Jun 202484.9785.2884.3284.4084.183,463,000
06 Jun 202484.8785.5584.8584.9884.763,184,500
05 Jun 202484.4484.9684.3284.9384.714,160,500
04 Jun 202483.4584.0083.2483.9183.692,879,000
03 Jun 202483.5083.9282.8883.5983.375,947,600
31 May 202482.2683.3081.8183.2683.043,600,000
30 May 202482.5582.5582.0482.3882.162,942,200
29 May 202482.5183.0182.4982.6582.432,768,800
28 May 202482.7183.1582.6383.0982.872,786,100
24 May 202482.2883.0382.1782.9582.732,028,000
23 May 202483.0083.1581.5481.9081.683,534,100
22 May 202482.6082.9782.5382.8482.622,602,600
21 May 202482.7182.9482.4982.7482.522,317,200
20 May 202482.4982.9482.4382.8582.632,157,300
17 May 202482.4782.6382.2682.6182.392,714,100
16 May 202482.3582.6982.2682.4782.253,136,600
15 May 202482.4782.6081.9682.5382.313,487,700
14 May 202481.7582.1081.6182.0181.792,730,100
13 May 202481.3081.6881.1081.6481.422,715,500
10 May 202481.5081.8681.2581.7981.573,563,900
09 May 202481.1581.6781.0481.6781.453,995,900
08 May 202480.6081.6980.5981.2681.052,941,300
07 May 202481.2181.6281.1481.3981.183,453,300
06 May 202480.5981.3080.3881.3081.094,714,000
03 May 202479.9680.3879.5580.2180.004,813,300
02 May 202478.9579.4978.3779.3779.166,956,800
01 May 202477.9779.8277.9178.5878.379,300,500
30 Apr 202478.9079.0577.8677.8677.657,333,500
29 Apr 202479.7779.8578.8579.1878.975,357,800
26 Apr 202479.8880.2979.3980.1179.9013,015,600
25 Apr 202476.6478.2476.4877.9677.7514,354,200
24 Apr 202481.0581.2380.1280.8480.636,196,600
23 Apr 202480.0781.0779.9880.7980.585,068,000
22 Apr 202480.0280.2278.9579.5879.375,458,300
19 Apr 202480.1780.2078.8979.4779.266,853,300
18 Apr 202480.2481.0180.1380.3580.144,539,400
17 Apr 202480.5880.6479.5279.9679.754,862,200
16 Apr 202480.0780.4879.8280.0379.827,501,000
15 Apr 202481.9982.0980.0980.3080.096,494,700
12 Apr 202482.1582.3281.2081.3381.125,997,200
11 Apr 202482.3082.9381.8082.6982.474,072,900
10 Apr 202481.8382.1281.5881.9781.756,845,300
09 Apr 202482.7483.1982.1282.6282.404,733,100
08 Apr 202482.6582.9882.4582.5382.313,503,100
05 Apr 202481.8582.9181.6982.5282.306,619,400
04 Apr 202483.1983.5881.6681.6981.478,000,500
03 Apr 202482.1082.8882.0382.8182.595,158,900
02 Apr 202481.5882.2281.4082.1681.945,271,200
01 Apr 202481.5582.3281.3682.2982.075,290,700
28 Mar 202481.7781.9081.5181.6681.445,294,700
27 Mar 202481.7581.8681.1381.7981.574,177,800
26 Mar 202481.6982.0181.2781.3781.165,441,600
25 Mar 202481.5981.6481.1181.5481.323,732,500
22 Mar 202481.8682.1681.6781.8281.603,214,200
21 Mar 202482.2582.2581.5981.6581.435,377,200
20 Mar 202480.8181.7880.5581.6281.404,432,700
19 Mar 202480.3980.7479.9780.6780.464,777,100
18 Mar 202480.5681.0180.4580.7080.495,360,600
18 Mar 20240.214 Dividend
15 Mar 202479.7580.1479.1379.2978.878,166,000
14 Mar 202480.5480.6079.6380.0979.667,210,300
13 Mar 202480.1180.6780.0780.2879.855,496,500
12 Mar 202479.8380.4279.4080.1479.717,405,100
11 Mar 202479.2979.8178.8279.4479.026,934,200
08 Mar 202479.8380.7479.1979.5979.178,710,000
07 Mar 202479.0579.9378.8879.7179.296,460,500
06 Mar 202478.9679.0778.1878.4478.026,833,300
05 Mar 202478.4478.6978.0778.3377.917,602,700
04 Mar 202479.8479.8978.8678.9778.557,165,800
01 Mar 202479.4280.2979.4280.0279.595,829,000
29 Feb 202479.1779.6178.6679.3678.946,774,300
28 Feb 202478.7778.9678.4878.6678.243,774,600
27 Feb 202478.6179.2178.5079.2078.784,502,500
26 Feb 202479.4079.5078.5378.5678.147,872,600
23 Feb 202479.8580.2479.5779.7279.307,327,500
22 Feb 202479.6680.1679.1579.9279.497,108,600
21 Feb 202478.5878.7978.2478.7478.326,142,700
20 Feb 202478.5379.0978.4978.8378.418,030,600
16 Feb 202479.7679.8478.8678.9578.537,036,600
15 Feb 202479.3280.4279.1780.2079.776,672,500
14 Feb 202479.0879.5778.6379.5579.137,344,700
13 Feb 202478.1978.7477.9278.3077.888,023,900
12 Feb 202479.1280.1979.0879.4279.004,285,300
09 Feb 202479.1679.4278.8679.1778.757,624,600
08 Feb 202479.2979.3078.7679.0878.664,267,600
07 Feb 202478.7579.0478.5978.7878.365,980,100
06 Feb 202479.0379.2278.2478.3877.966,738,300
05 Feb 202479.2979.5878.5978.6278.207,886,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...