Skip to main content

S&P 500 Communication Sector SPDR (NY: XLC )

85.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.69 43.39 42.35 42.63 4,958,083 -0.08(-0.18%)
Mar 30, 2020 41.59 42.85 41.13 42.70 3,139,077 +1.50(+3.65%)
Mar 27, 2020 41.70 42.33 41.04 41.20 3,506,022 -1.72(-4.00%)
Mar 26, 2020 40.93 43.10 40.82 42.91 4,868,673 +2.31(+5.70%)
Mar 25, 2020 41.10 42.35 39.91 40.60 5,491,760 -0.64(-1.54%)
Mar 24, 2020 40.78 41.24 39.96 41.24 6,743,971 +2.39(+6.15%)
Mar 23, 2020 38.55 39.67 37.61 38.85 15,686,187 +0.21(+0.53%)
Mar 20, 2020 41.19 41.24 38.48 38.64 10,489,109 -1.79(-4.42%)
Mar 19, 2020 39.40 41.81 38.62 40.43 14,872,171 +0.71(+1.79%)
Mar 18, 2020 38.72 40.06 37.16 39.72 18,832,906 -1.36(-3.32%)
Mar 17, 2020 40.16 41.76 38.58 41.08 14,588,336 +1.71(+4.34%)
Mar 16, 2020 37.96 41.98 37.58 39.37 20,621,784 -5.01(-11.28%)
Mar 13, 2020 43.25 44.44 40.96 44.38 7,914,916 +3.66(+8.99%)
Mar 12, 2020 42.04 43.61 39.44 40.72 9,858,570 -4.22(-9.39%)
Mar 11, 2020 45.82 46.05 44.27 44.94 6,093,469 -2.02(-4.30%)
Mar 10, 2020 46.18 46.97 44.56 46.95 5,316,444 +2.28(+5.10%)
Mar 09, 2020 44.73 46.31 43.24 44.68 6,327,776 -3.19(-6.66%)
Mar 06, 2020 47.16 48.12 46.71 47.87 7,011,196 -0.85(-1.74%)
Mar 05, 2020 49.42 49.73 48.35 48.71 4,172,683 -1.84(-3.65%)
Mar 04, 2020 49.64 50.59 49.16 50.56 3,536,227 +1.76(+3.60%)
Mar 03, 2020 50.53 51.12 48.50 48.80 9,541,572 -1.66(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.