Skip to main content
Communication Services Select Sector SPDR Fund (XLC)
NYSEARCA: XLC · Real-Time Price · USD
117.13
+1.34 (1.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.08117.62115.94117.13117.131.16%5,953,263
Dec 4, 2025115.99116.04114.96115.79115.790.57%4,654,277
Dec 3, 2025115.02115.49114.65115.13115.13-0.09%4,885,787
Dec 2, 2025115.30115.45114.38115.23115.230.33%4,777,427
Dec 1, 2025114.56115.44114.50114.85114.85-0.47%5,173,667
Nov 28, 2025114.80115.39114.65115.39115.390.81%3,731,640
Nov 26, 2025114.28114.76114.22114.46114.460.14%6,301,577
Nov 25, 2025114.13114.60113.64114.30114.301.14%8,890,970
Nov 24, 2025112.76113.34112.58113.01113.010.99%5,523,996
Nov 21, 2025110.52112.58110.52111.90111.901.76%7,535,896
Nov 20, 2025112.80113.04109.87109.97109.97-1.10%7,385,401
Nov 19, 2025111.75113.00111.00111.19111.19-0.55%4,416,859
Nov 18, 2025111.15112.47110.17111.81111.810.57%8,726,071
Nov 17, 2025112.00112.63110.61111.18111.18-0.13%4,582,390
Nov 14, 2025111.29111.81110.82111.33111.33-0.54%4,859,942
Nov 13, 2025112.77112.98111.78111.93111.93-1.42%6,354,323
Nov 12, 2025114.28114.29113.23113.54113.54-0.58%4,563,847
Nov 11, 2025113.23114.27113.22114.20114.200.81%3,841,886
Nov 10, 2025112.85113.52112.42113.28113.281.04%4,724,093
Nov 7, 2025111.85112.16110.84112.11112.11-0.26%7,460,498
Nov 6, 2025113.30113.67112.30112.40112.40-0.90%6,265,902
Nov 5, 2025112.76113.91112.49113.42113.420.54%6,274,045
Nov 4, 2025112.52113.40112.49112.81112.81-0.69%5,198,292
Nov 3, 2025114.89114.89112.89113.59113.59-1.06%6,410,846
Oct 31, 2025114.51115.09114.06114.81114.810.43%5,249,701
Oct 30, 2025114.89115.89113.97114.32114.32-1.69%8,434,542
Oct 29, 2025116.61116.76115.70116.29116.29-0.25%6,984,324
Oct 28, 2025117.19117.24116.57116.58116.58-0.50%4,920,439
Oct 27, 2025116.37117.24116.25117.16117.161.39%5,252,263
Oct 24, 2025115.92116.32115.50115.55115.550.26%4,758,085
Oct 23, 2025116.02116.03115.24115.25115.25-0.34%3,607,286
Oct 22, 2025116.02116.43115.06115.64115.64-0.87%5,438,888
Oct 21, 2025116.60116.93116.03116.65116.650.35%6,804,288
Oct 20, 2025115.47116.40115.31116.24116.241.13%4,281,546
Oct 17, 2025114.03115.23113.90114.94114.940.67%4,393,705
Oct 16, 2025115.62116.13113.53114.17114.17-1.07%4,682,801
Oct 15, 2025115.11115.97114.50115.40115.400.71%4,103,597
Oct 14, 2025113.20114.88112.81114.59114.590.66%4,588,131
Oct 13, 2025113.78114.14113.50113.84113.840.92%4,146,009
Oct 10, 2025114.99115.73112.71112.80112.80-1.84%8,248,290
Oct 9, 2025115.50115.54114.70114.92114.92-0.57%4,033,767
Oct 8, 2025115.98116.12115.40115.58115.58-0.41%4,958,006
Oct 7, 2025116.65117.10115.96116.06116.06-0.39%4,242,899
Oct 6, 2025116.24116.60115.40116.51116.510.10%4,293,725
Oct 3, 2025116.60116.74116.09116.39116.39-0.05%3,536,011
Oct 2, 2025116.69116.71115.85116.45116.45-0.22%3,985,047
Oct 1, 2025117.50117.50116.52116.71116.71-1.40%7,218,890
Sep 30, 2025118.44118.70117.91118.37118.37-0.15%5,740,539
Sep 29, 2025118.82119.26118.40118.55118.550.32%4,875,822
Sep 26, 2025117.28118.51117.04118.17118.170.97%7,462,668
Sep 25, 2025116.88117.49116.48117.03117.03-0.34%3,786,729
Sep 24, 2025118.41118.52116.94117.43117.43-0.83%5,100,088
Sep 23, 2025118.84119.23118.25118.41118.41-0.14%4,127,668
Sep 22, 2025118.85119.24118.39118.58118.58-0.70%6,412,196
Sep 19, 2025119.21119.55118.69119.41119.000.41%5,548,032
Sep 18, 2025118.96119.48118.49118.92118.510.08%6,022,760
Sep 17, 2025118.83119.11117.94118.83118.420.26%5,993,836
Sep 16, 2025118.64118.85117.86118.52118.11-0.40%5,802,303
Sep 15, 2025117.87119.12117.78119.00118.591.41%7,242,404
Sep 12, 2025116.59117.59116.41117.35116.940.83%6,091,191
Sep 11, 2025114.84116.66114.35116.38115.981.54%14,732,641
Sep 10, 2025115.28115.31114.25114.62114.22-0.74%5,378,256
Sep 9, 2025114.77115.62114.52115.47115.070.57%5,455,460
Sep 8, 2025114.22115.21114.20114.82114.420.11%8,005,390
Sep 5, 2025114.26115.09113.83114.69114.290.53%5,323,676
Sep 4, 2025113.46114.10113.15114.08113.680.90%5,497,606
Sep 3, 2025112.57113.14112.27113.06112.671.67%8,269,330
Sep 2, 2025109.95111.20109.70111.20110.81-0.17%8,205,294
Aug 29, 2025111.28111.72110.92111.39111.00-0.20%4,311,780
Aug 28, 2025111.12111.66110.84111.61111.220.38%4,645,098
Aug 27, 2025110.73111.29110.63111.19110.800.17%3,603,886
Aug 26, 2025111.27111.27110.67111.00110.61-0.44%4,680,610
Aug 25, 2025111.21111.90111.06111.49111.100.16%5,684,385
Aug 22, 2025110.38111.69110.35111.31110.921.44%6,382,942
Aug 21, 2025109.59110.00109.27109.73109.35-0.11%3,794,581
Aug 20, 2025110.10110.23108.82109.85109.47-0.30%8,825,575
Aug 19, 2025110.82110.82109.74110.18109.80-0.56%5,086,015
Aug 18, 2025111.38111.39110.57110.80110.42-0.61%4,295,862
Aug 15, 2025111.53112.22111.32111.48111.090.25%5,535,604
Aug 14, 2025110.68111.79110.63111.20110.810.08%5,120,926
Aug 13, 2025110.60111.41110.49111.11110.720.78%8,215,579
Aug 12, 2025108.68110.37108.63110.25109.871.91%7,128,142
Aug 11, 2025107.95108.34107.83108.18107.800.51%4,686,849
Aug 8, 2025107.31108.21107.31107.63107.260.34%5,984,462
Aug 7, 2025108.31108.44106.64107.27106.90-0.43%6,248,529
Aug 6, 2025107.87108.02106.87107.73107.360.38%5,141,154
Aug 5, 2025108.21108.56107.29107.32106.95-0.78%5,774,124
Aug 4, 2025106.81108.18106.67108.16107.781.92%4,883,557
Aug 1, 2025106.83106.95105.64106.12105.75-1.20%9,181,865
Jul 31, 2025108.44108.66107.19107.41107.040.90%11,450,814
Jul 30, 2025106.48107.17106.10106.45106.080.31%6,331,893
Jul 29, 2025107.34107.51106.06106.12105.75-0.86%5,396,390
Jul 28, 2025107.55107.73106.85107.04106.67-0.54%6,326,984
Jul 25, 2025107.94108.24107.37107.62107.25-0.93%7,300,661
Jul 24, 2025109.39109.70108.63108.63108.250.17%5,732,680
Jul 23, 2025107.81108.49107.48108.45108.070.55%4,967,390
Jul 22, 2025108.05108.12107.56107.86107.490.23%5,292,541
Jul 21, 2025106.77107.80106.73107.61107.241.34%4,468,595
Jul 18, 2025106.71106.78105.64106.19105.82-0.46%5,593,884
Jul 17, 2025106.22106.80105.98106.68106.310.35%4,640,343