Skip to main content
State Street Communication Services Select Sector SPDR ETF (XLC)
NYSEARCA: XLC · Real-Time Price · USD
115.75
-0.06 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
115.78
+0.03 (0.02%)
After-hours: Apr 28, 2026, 6:49 PM EDT

XLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.86116.23115.32115.75115.75-0.05%4,021,992
Apr 27, 2026115.41116.75115.41115.81115.810.23%4,482,367
Apr 24, 2026117.21117.22115.09115.54115.54-1.58%4,837,882
Apr 23, 2026117.97118.19116.52117.39117.39-0.42%3,482,171
Apr 22, 2026117.65117.98117.29117.88117.880.61%3,076,438
Apr 21, 2026118.80119.13116.99117.16117.16-1.34%3,837,747
Apr 20, 2026118.74119.10118.52118.75118.75-0.29%3,287,864
Apr 17, 2026118.64119.48118.35119.10119.100.23%3,151,311
Apr 16, 2026117.90118.93117.83118.83118.831.25%3,687,688
Apr 15, 2026116.85118.12116.74117.36117.360.69%5,115,637
Apr 14, 2026115.01116.84114.84116.56116.561.52%5,356,641
Apr 13, 2026113.64114.86113.27114.82114.820.76%5,000,309
Apr 10, 2026114.64114.86113.68113.95113.95-0.28%2,651,214
Apr 9, 2026113.80114.47113.22114.27114.270.40%4,095,664
Apr 8, 2026114.26114.49113.21113.81113.811.78%4,491,779
Apr 7, 2026111.57112.00111.05111.82111.820.05%4,299,695
Apr 6, 2026111.90112.52111.66111.76111.760.05%3,745,163
Apr 2, 2026110.14111.87109.70111.70111.700.41%5,573,557
Apr 1, 2026111.25111.88110.71111.24111.240.34%8,152,855
Mar 31, 2026109.14111.26108.82110.86110.862.69%10,063,063
Mar 30, 2026107.90108.66107.07107.96107.960.86%9,471,766
Mar 27, 2026108.32108.51106.72107.04107.04-1.63%9,565,204
Mar 26, 2026110.61110.88108.68108.81108.81-2.36%9,756,754
Mar 25, 2026111.88112.53110.84111.44111.440.28%5,612,764
Mar 24, 2026112.15112.49111.06111.13111.13-1.40%8,489,860
Mar 23, 2026112.87113.45112.21112.71112.710.43%8,557,784
Mar 20, 2026112.83113.03111.62112.23111.87-0.80%10,086,927
Mar 19, 2026113.32114.04112.36113.14112.78-0.46%10,146,254
Mar 18, 2026114.66115.16113.61113.66113.30-1.48%7,021,995
Mar 17, 2026115.65116.50115.36115.37115.000.03%8,391,080
Mar 16, 2026115.43115.74114.72115.33114.960.77%7,299,745
Mar 13, 2026115.48115.90113.92114.45114.09-0.71%11,622,709
Mar 12, 2026116.30116.74115.20115.27114.90-1.48%7,816,957
Mar 11, 2026117.46117.79116.48117.00116.63-0.32%6,213,568
Mar 10, 2026117.64118.12116.95117.38117.01-0.15%12,013,472
Mar 9, 2026116.50117.79115.50117.56117.190.09%10,549,036
Mar 6, 2026117.23117.63116.40117.46117.09-0.83%10,809,511
Mar 5, 2026118.63119.16117.78118.44118.06-0.29%8,776,361
Mar 4, 2026117.77119.09117.61118.79118.410.70%8,139,836
Mar 3, 2026116.23118.43115.87117.96117.580.08%13,693,036
Mar 2, 2026116.45118.14116.33117.87117.50-0.15%10,466,485
Feb 27, 2026116.29118.16116.14118.05117.671.14%7,131,170
Feb 26, 2026116.22117.05115.94116.72116.350.19%6,649,558
Feb 25, 2026116.33116.74116.10116.50116.130.29%6,197,705
Feb 24, 2026115.17116.27114.89116.16115.790.69%6,109,234
Feb 23, 2026116.96117.17115.17115.36114.99-1.23%8,839,312
Feb 20, 2026114.90117.01114.80116.80116.431.44%8,195,883
Feb 19, 2026114.56115.46114.44115.14114.770.48%5,747,648
Feb 18, 2026114.25114.97113.93114.59114.230.17%5,277,729
Feb 17, 2026114.37115.05113.30114.40114.04-0.16%6,451,714
Feb 13, 2026114.37115.13113.78114.58114.22-0.05%7,423,034
Feb 12, 2026116.81117.20114.50114.64114.28-1.80%8,124,638
Feb 11, 2026117.37117.65116.33116.74116.37-0.71%6,988,284
Feb 10, 2026117.13117.91116.89117.58117.210.60%5,830,230
Feb 9, 2026115.64117.24115.11116.88116.510.97%9,210,269
Feb 6, 2026116.13116.51114.52115.76115.39-0.39%9,441,264
Feb 5, 2026115.20116.67114.54116.21115.84-0.51%15,513,702
Feb 4, 2026118.25118.25116.44116.80116.43-0.80%11,640,337
Feb 3, 2026119.40119.60117.25117.74117.37-1.61%8,132,181
Feb 2, 2026119.58120.41119.53119.67119.29-0.34%7,651,842
Jan 30, 2026119.77120.26119.14120.08119.700.24%11,651,243
Jan 29, 2026119.28119.96117.88119.79119.412.60%9,730,174
Jan 28, 2026117.33117.83116.64116.75116.38-0.13%8,319,873
Jan 27, 2026117.89117.89116.54116.90116.53-0.74%3,934,017
Jan 26, 2026117.26118.01117.09117.77117.400.69%4,763,953
Jan 23, 2026116.07117.22116.07116.96116.590.61%6,086,283
Jan 22, 2026115.73116.47115.45116.25115.881.41%5,516,956
Jan 21, 2026113.25115.00113.18114.63114.271.02%7,862,936
Jan 20, 2026113.79114.70113.38113.47113.11-1.48%9,177,585
Jan 16, 2026116.40116.40115.13115.17114.80-0.89%5,545,183
Jan 15, 2026116.99116.99115.93116.21115.84-0.37%12,267,362
Jan 14, 2026116.67116.83116.09116.64116.27-0.21%5,646,388
Jan 13, 2026117.60117.92116.46116.89116.52-0.56%7,757,871
Jan 12, 2026117.45117.85117.36117.55117.18-0.31%5,667,989
Jan 9, 2026117.52118.23117.19117.91117.530.37%4,187,004
Jan 8, 2026117.33117.67116.54117.48117.110.33%5,089,421
Jan 7, 2026117.20117.70116.68117.09116.72-0.20%5,050,928
Jan 6, 2026117.64117.88116.55117.33116.96-0.36%5,698,398
Jan 5, 2026117.01118.31116.94117.75117.380.73%5,984,839
Jan 2, 2026118.16118.32116.58116.90116.53-0.70%6,417,686
Dec 31, 2025118.01118.28117.69117.72117.35-0.48%3,003,426
Dec 30, 2025117.68118.67117.60118.29117.910.34%4,396,227
Dec 29, 2025117.55118.13117.52117.89117.51-0.07%4,699,268
Dec 26, 2025117.87118.02117.70117.97117.59-0.10%2,849,489
Dec 24, 2025117.31118.11117.25118.09117.710.60%2,044,368
Dec 23, 2025116.61117.46116.57117.39117.020.63%3,685,096
Dec 22, 2025116.68117.09116.44116.66116.290.12%4,704,630
Dec 19, 2025116.55117.18116.36116.52115.770.04%6,174,843
Dec 18, 2025116.43117.18116.27116.47115.730.57%4,791,397
Dec 17, 2025116.63116.79115.73115.81115.07-0.72%6,181,950
Dec 16, 2025116.23117.02115.98116.65115.900.07%6,178,855
Dec 15, 2025116.83116.89115.98116.57115.820.02%5,070,135
Dec 12, 2025117.24117.52116.23116.55115.80-0.22%5,955,360
Dec 11, 2025116.85117.45116.60116.81116.06-0.22%6,495,556
Dec 10, 2025116.44117.35116.32117.07116.320.58%5,882,636
Dec 9, 2025116.12116.54115.61116.39115.650.11%4,842,697
Dec 8, 2025117.58117.58115.80116.26115.52-0.74%6,128,895
Dec 5, 2025116.08117.62115.94117.13116.381.16%6,049,403
Dec 4, 2025115.99116.04114.96115.79115.050.57%4,654,301
Dec 3, 2025115.02115.49114.65115.13114.39-0.09%4,885,787