Skip to main content
Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
111.48
+0.28 (0.25%)
At close: Aug 15, 2025, 4:00 PM
111.48
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025111.53112.22111.32111.48111.480.25%5,520,256
Aug 14, 2025110.68111.79110.63111.20111.200.08%5,120,926
Aug 13, 2025110.60111.41110.49111.11111.110.78%8,215,579
Aug 12, 2025108.68110.37108.63110.25110.251.91%7,128,142
Aug 11, 2025107.95108.34107.83108.18108.180.51%4,686,849
Aug 8, 2025107.31108.21107.31107.63107.630.34%5,984,462
Aug 7, 2025108.31108.44106.64107.27107.27-0.43%6,248,529
Aug 6, 2025107.87108.02106.87107.73107.730.38%5,141,154
Aug 5, 2025108.21108.56107.29107.32107.32-0.78%5,774,124
Aug 4, 2025106.81108.18106.67108.16108.161.92%4,883,557
Aug 1, 2025106.83106.95105.64106.12106.12-1.20%9,181,865
Jul 31, 2025108.44108.66107.19107.41107.410.90%11,450,814
Jul 30, 2025106.48107.17106.10106.45106.450.31%6,331,893
Jul 29, 2025107.34107.51106.06106.12106.12-0.86%5,396,390
Jul 28, 2025107.55107.73106.85107.04107.04-0.54%6,326,984
Jul 25, 2025107.94108.24107.37107.62107.62-0.93%7,300,661
Jul 24, 2025109.39109.70108.63108.63108.630.17%5,732,680
Jul 23, 2025107.81108.49107.48108.45108.450.55%4,967,390
Jul 22, 2025108.05108.12107.56107.86107.860.23%5,292,541
Jul 21, 2025106.77107.80106.73107.61107.611.34%4,468,595
Jul 18, 2025106.71106.78105.64106.19106.19-0.46%5,593,884
Jul 17, 2025106.22106.80105.98106.68106.680.35%4,640,343
Jul 16, 2025106.46106.65105.74106.31106.310.30%6,812,601
Jul 15, 2025107.14107.34105.98105.99105.99-0.99%5,813,458
Jul 14, 2025106.12107.16106.06107.05107.050.98%6,101,203
Jul 11, 2025106.34106.50105.57106.01106.01-0.65%4,769,400
Jul 10, 2025106.81106.89106.28106.70106.70-0.34%4,126,527
Jul 9, 2025106.84107.70106.59107.06107.060.26%4,973,938
Jul 8, 2025107.18107.19106.30106.78106.78-0.21%4,352,989
Jul 7, 2025107.84107.94106.79107.00107.00-0.96%5,533,911
Jul 3, 2025107.93108.35107.67108.04108.040.55%3,206,137
Jul 2, 2025107.56107.77107.40107.45107.45-0.29%4,865,762
Jul 1, 2025108.10108.36107.34107.76107.76-0.71%6,614,196
Jun 30, 2025108.54108.74107.87108.53108.530.79%5,652,544
Jun 27, 2025106.51107.75106.49107.68107.681.17%6,949,735
Jun 26, 2025105.56106.48105.21106.43106.431.16%6,375,837
Jun 25, 2025105.25105.80105.04105.21105.21-0.02%4,401,867
Jun 24, 2025104.58105.35104.40105.23105.231.29%4,685,783
Jun 23, 2025102.76103.97101.99103.89103.891.02%6,925,751
Jun 20, 2025104.31104.67102.64102.84102.59-0.61%7,469,683
Jun 18, 2025103.68104.31103.39103.47103.220.05%5,927,281
Jun 17, 2025103.81104.11103.16103.42103.17-0.88%6,034,718
Jun 16, 2025103.29104.43103.25104.34104.091.72%6,211,921
Jun 13, 2025102.79103.55102.42102.58102.34-1.01%7,342,953
Jun 12, 2025104.26104.37103.43103.63103.38-0.81%5,616,325
Jun 11, 2025104.97105.11104.13104.48104.23-0.23%5,455,611
Jun 10, 2025103.80104.89103.28104.72104.471.27%7,313,590
Jun 9, 2025104.08104.29103.31103.41103.16-0.29%6,371,294
Jun 6, 2025103.40103.93103.07103.71103.461.28%4,002,134
Jun 5, 2025102.84103.41102.11102.40102.160.14%6,785,719