Skip to main content
State Street Communication Services Select Sector SPDR ETF (XLC)
NYSEARCA: XLC · Real-Time Price · USD
106.18
+0.60 (0.57%)
At close: Jun 26, 2026, 4:00 PM EDT
107.96
+1.78 (1.68%)
Pre-market: Jun 29, 2026, 7:00 AM EDT

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026105.66107.25105.36106.18106.180.57%9,302,248
Jun 25, 2026105.68106.63105.03105.58105.58-0.90%5,294,804
Jun 24, 2026107.53108.09106.45106.54106.54-0.68%9,011,196
Jun 23, 2026106.52107.65106.39107.27107.270.38%7,892,109
Jun 22, 2026108.13108.54106.32106.86106.86-2.11%7,325,790
Jun 18, 2026109.86110.37108.51109.45109.170.23%11,656,037
Jun 17, 2026111.48111.49109.02109.20108.92-2.78%9,639,823
Jun 16, 2026112.24112.59111.41112.32112.030.12%7,896,636
Jun 15, 2026111.92112.59111.59112.19111.900.48%6,585,183
Jun 12, 2026112.91112.99110.83111.65111.36-0.42%7,465,892
Jun 11, 2026110.89112.52110.22112.12111.831.00%5,931,783
Jun 10, 2026111.59112.45110.93111.01110.72-0.42%5,435,428
Jun 9, 2026111.48112.23110.48111.48111.190.35%6,589,252
Jun 8, 2026111.41111.47110.12111.09110.80-0.52%9,077,918
Jun 5, 2026112.79113.36111.14111.67111.38-1.27%9,005,169
Jun 4, 2026112.74114.37112.69113.11112.820.92%6,056,253
Jun 3, 2026113.24113.43111.76112.08111.79-1.31%6,066,847
Jun 2, 2026114.76114.90113.52113.57113.28-1.76%6,494,278
Jun 1, 2026115.43116.05114.82115.61115.31-0.07%5,270,359
May 29, 2026115.93116.05115.14115.69115.39-0.84%5,493,815
May 28, 2026116.10116.84115.55116.67116.370.35%4,528,352
May 27, 2026115.23117.06115.16116.26115.960.61%5,747,833
May 26, 2026115.63116.08115.07115.55115.250.08%4,191,559
May 22, 2026116.41116.73115.24115.46115.16-0.55%4,108,668
May 21, 2026115.47116.86114.99116.10115.80-4,855,441
May 20, 2026115.65116.22114.81116.10115.800.22%5,148,757
May 19, 2026116.95117.14115.72115.85115.55-0.97%5,163,970
May 18, 2026116.04117.82115.85116.98116.680.78%5,125,630
May 15, 2026116.91117.04115.98116.08115.78-0.88%4,295,097
May 14, 2026117.10117.97116.94117.11116.810.30%3,558,209
May 13, 2026115.52117.03115.35116.76116.460.78%4,061,541
May 12, 2026115.68115.96114.97115.86115.560.24%5,336,320
May 11, 2026116.52116.72115.43115.58115.28-1.16%4,729,316
May 8, 2026117.02117.19116.62116.94116.64-0.37%4,153,817
May 7, 2026117.63118.20117.04117.38117.080.03%4,333,582
May 6, 2026116.22117.61116.22117.35117.051.49%6,220,562
May 5, 2026116.31116.31115.19115.63115.33-0.40%5,299,186
May 4, 2026116.63116.77115.96116.10115.80-0.53%5,485,783
May 1, 2026116.84117.30116.59116.72116.420.18%7,556,010
Apr 30, 2026115.00116.67114.70116.51116.211.06%5,276,495
Apr 29, 2026115.54115.78115.07115.29114.99-0.40%4,401,793
Apr 28, 2026115.86116.23115.32115.75115.45-0.05%4,052,235
Apr 27, 2026115.41116.75115.41115.81115.510.23%4,506,265
Apr 24, 2026117.21117.22115.09115.54115.24-1.58%4,858,114
Apr 23, 2026117.97118.19116.52117.39117.09-0.42%3,503,596
Apr 22, 2026117.65117.98117.29117.88117.570.61%3,079,747
Apr 21, 2026118.80119.13116.99117.16116.86-1.34%3,862,281
Apr 20, 2026118.74119.10118.52118.75118.44-0.29%3,297,295
Apr 17, 2026118.64119.48118.35119.10118.790.23%3,176,982
Apr 16, 2026117.90118.93117.83118.83118.521.25%3,708,316
Apr 15, 2026116.85118.12116.74117.36117.060.69%5,140,117
Apr 14, 2026115.01116.84114.84116.56116.261.52%5,396,634
Apr 13, 2026113.64114.86113.27114.82114.520.76%5,063,767
Apr 10, 2026114.64114.86113.68113.95113.65-0.28%2,667,986
Apr 9, 2026113.80114.47113.22114.27113.970.40%4,176,739
Apr 8, 2026114.26114.49113.21113.81113.511.78%4,579,407
Apr 7, 2026111.57112.00111.05111.82111.530.05%4,379,332
Apr 6, 2026111.90112.52111.66111.76111.470.05%3,803,868
Apr 2, 2026110.14111.87109.70111.70111.410.41%5,590,726
Apr 1, 2026111.25111.88110.71111.24110.950.34%9,856,888
Mar 31, 2026109.14111.26108.82110.86110.572.69%10,145,472
Mar 30, 2026107.90108.66107.07107.96107.680.86%9,490,523
Mar 27, 2026108.32108.51106.72107.04106.76-1.63%9,594,623
Mar 26, 2026110.61110.88108.68108.81108.53-2.36%9,766,029
Mar 25, 2026111.88112.53110.84111.44111.150.28%6,097,933
Mar 24, 2026112.15112.49111.06111.13110.84-1.40%8,634,464
Mar 23, 2026112.87113.45112.21112.71112.420.75%8,557,784
Mar 20, 2026112.83113.03111.62112.23111.58-0.80%10,086,927
Mar 19, 2026113.32114.04112.36113.14112.49-0.46%10,146,254
Mar 18, 2026114.66115.16113.61113.66113.00-1.48%7,021,995
Mar 17, 2026115.65116.50115.36115.37114.700.03%8,391,080
Mar 16, 2026115.43115.74114.72115.33114.670.77%7,299,745
Mar 13, 2026115.48115.90113.92114.45113.79-0.71%11,622,709
Mar 12, 2026116.30116.74115.20115.27114.61-1.48%7,816,957
Mar 11, 2026117.46117.79116.48117.00116.33-0.32%6,213,568
Mar 10, 2026117.64118.12116.95117.38116.70-0.15%12,013,472
Mar 9, 2026116.50117.79115.50117.56116.880.09%10,549,036
Mar 6, 2026117.23117.63116.40117.46116.78-0.83%10,809,511
Mar 5, 2026118.63119.16117.78118.44117.76-0.29%8,776,361
Mar 4, 2026117.77119.09117.61118.79118.110.70%8,139,836
Mar 3, 2026116.23118.43115.87117.96117.280.08%13,693,036
Mar 2, 2026116.45118.14116.33117.87117.19-0.15%10,466,485
Feb 27, 2026116.29118.16116.14118.05117.371.14%7,131,170
Feb 26, 2026116.22117.05115.94116.72116.050.19%6,649,558
Feb 25, 2026116.33116.74116.10116.50115.830.29%6,197,705
Feb 24, 2026115.17116.27114.89116.16115.490.69%6,109,234
Feb 23, 2026116.96117.17115.17115.36114.69-1.23%8,839,312
Feb 20, 2026114.90117.01114.80116.80116.131.44%8,195,883
Feb 19, 2026114.56115.46114.44115.14114.480.48%5,747,648
Feb 18, 2026114.25114.97113.93114.59113.930.17%5,277,729
Feb 17, 2026114.37115.05113.30114.40113.74-0.16%6,451,714
Feb 13, 2026114.37115.13113.78114.58113.92-0.05%7,423,034
Feb 12, 2026116.81117.20114.50114.64113.98-1.80%8,124,638
Feb 11, 2026117.37117.65116.33116.74116.07-0.71%6,988,284
Feb 10, 2026117.13117.91116.89117.58116.900.60%5,830,230
Feb 9, 2026115.64117.24115.11116.88116.210.97%9,210,269
Feb 6, 2026116.13116.51114.52115.76115.09-0.39%9,441,264
Feb 5, 2026115.20116.67114.54116.21115.54-0.51%15,513,702
Feb 4, 2026118.25118.25116.44116.80116.13-0.80%11,640,337
Feb 3, 2026119.40119.60117.25117.74117.06-1.61%8,132,181