Skip to main content

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

85.89 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.11 45.22 44.87 44.93 2,603,953 -0.71(-1.55%)
May 30, 2019 45.63 45.77 45.40 45.64 2,641,577 +0.10(+0.23%)
May 29, 2019 45.79 45.85 45.33 45.53 2,518,570 -0.45(-0.98%)
May 28, 2019 45.97 46.38 45.94 45.98 2,927,464 +0.20(+0.44%)
May 24, 2019 46.06 46.20 45.75 45.78 3,477,038 -0.01(-0.02%)
May 23, 2019 45.97 46.11 45.52 45.79 2,129,391 -0.65(-1.40%)
May 22, 2019 46.35 46.75 46.35 46.44 2,927,748 -0.05(-0.10%)
May 21, 2019 46.36 46.57 46.16 46.49 3,169,040 +0.51(+1.10%)
May 20, 2019 46.28 46.36 45.86 45.98 4,039,126 -0.77(-1.65%)
May 17, 2019 46.70 47.24 46.64 46.76 3,838,806 -0.50(-1.05%)
May 16, 2019 46.72 47.34 46.64 47.25 4,849,295 +0.56(+1.21%)
May 15, 2019 45.43 46.83 45.43 46.69 7,642,711 +1.02(+2.24%)
May 14, 2019 45.68 46.07 45.36 45.67 5,587,951 +0.12(+0.27%)
May 13, 2019 45.92 46.20 45.28 45.54 8,605,082 -1.32(-2.81%)
May 10, 2019 46.63 47.03 45.96 46.86 3,039,605 +0.13(+0.29%)
May 09, 2019 46.50 46.90 46.24 46.73 4,445,090 -0.14(-0.31%)
May 08, 2019 46.97 47.15 46.82 46.87 3,619,309 -0.08(-0.16%)
May 07, 2019 47.44 47.55 46.57 46.95 4,548,912 -0.77(-1.62%)
May 06, 2019 47.01 47.80 47.00 47.72 3,311,419 -0.08(-0.16%)
May 03, 2019 47.59 47.82 47.41 47.80 2,148,704 +0.46(+0.97%)
May 02, 2019 47.57 47.68 46.94 47.34 4,905,469 -0.19(-0.40%)
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.