Communication Services Select Sector SPDR® Fund (XLC) Historical Stock Data
100.93 ↑0.92 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLC is up 0.17% a day on average. There have been 19 days where Communication Services Select Sector SPDR® Fund closed green and 11 days where XLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 100.00 | 100.93 | ↑$0.93 (0.93%) | 99.94 | 101.13 | 4.36M |
| 2024-12-05 | 100.51 | 100.01 | ↓$0.50 (-0.50%) | 99.92 | 100.57 | 2.49M |
| 2024-12-04 | 99.98 | 100.24 | ↑$0.26 (0.26%) | 99.82 | 100.35 | 2.55M |
| 2024-12-03 | 99.29 | 100.01 | ↑$0.72 (0.73%) | 99.16 | 100.06 | 3.08M |
| 2024-12-02 | 98.47 | 99.21 | ↑$0.74 (0.75%) | 98.32 | 99.29 | 4.98M |
| 2024-11-29 | 97.84 | 98.40 | ↑$0.56 (0.57%) | 97.74 | 98.54 | 1.96M |
| 2024-11-27 | 97.95 | 97.87 | ↓$0.08 (-0.08%) | 97.56 | 98.16 | 2.41M |
| 2024-11-26 | 97.42 | 97.74 | ↑$0.32 (0.33%) | 97.42 | 98.04 | 2.51M |
| 2024-11-25 | 97.37 | 97.38 | ↑$0.01 (0.01%) | 96.87 | 98.00 | 4.37M |
| 2024-11-22 | 96.74 | 96.88 | ↑$0.14 (0.14%) | 96.49 | 97.21 | 3.22M |
| 2024-11-21 | 97.29 | 97.09 | ↓$0.20 (-0.21%) | 95.76 | 97.34 | 3.83M |
| 2024-11-20 | 96.88 | 97.34 | ↑$0.46 (0.47%) | 96.11 | 97.36 | 3.07M |
| 2024-11-19 | 95.26 | 96.72 | ↑$1.46 (1.53%) | 95.24 | 96.82 | 3.19M |
| 2024-11-18 | 95.38 | 96.09 | ↑$0.71 (0.74%) | 95.22 | 96.30 | 3.88M |
| 2024-11-15 | 96.60 | 95.15 | ↓$1.45 (-1.50%) | 94.84 | 96.75 | 3.53M |
| 2024-11-14 | 97.32 | 97.09 | ↓$0.23 (-0.24%) | 96.75 | 97.62 | 3.13M |
| 2024-11-13 | 97.17 | 97.20 | ↑$0.03 (0.03%) | 96.63 | 97.60 | 2.94M |
| 2024-11-12 | 96.79 | 97.16 | ↑$0.37 (0.38%) | 96.40 | 97.24 | 3.26M |
| 2024-11-11 | 96.20 | 96.72 | ↑$0.52 (0.54%) | 96.18 | 96.80 | 2.62M |
| 2024-11-08 | 96.63 | 96.18 | ↓$0.45 (-0.47%) | 95.88 | 96.63 | 3.22M |
| 2024-11-07 | 95.83 | 96.65 | ↑$0.82 (0.86%) | 95.78 | 96.85 | 5.23M |
| 2024-11-06 | 94.49 | 95.40 | ↑$0.91 (0.96%) | 94.35 | 95.50 | 5.47M |
| 2024-11-05 | 92.46 | 93.11 | ↑$0.65 (0.70%) | 92.38 | 93.21 | 3.09M |
| 2024-11-04 | 92.66 | 92.09 | ↓$0.57 (-0.62%) | 91.64 | 92.69 | 3M |
| 2024-11-01 | 92.38 | 92.40 | ↑$0.02 (0.02%) | 92.21 | 92.99 | 5.66M |
| 2024-10-31 | 92.89 | 92.04 | ↓$0.85 (-0.92%) | 92.01 | 93.42 | 4.84M |
| 2024-10-30 | 93.58 | 92.85 | ↓$0.73 (-0.78%) | 92.75 | 93.92 | 4.86M |
| 2024-10-29 | 91.43 | 92.29 | ↑$0.86 (0.94%) | 91.22 | 92.40 | 3.83M |
| 2024-10-28 | 91.72 | 91.43 | ↓$0.29 (-0.32%) | 91.09 | 91.77 | 2.08M |
| 2024-10-25 | 91.15 | 90.85 | ↓$0.30 (-0.33%) | 90.76 | 91.79 | 2.92M |
Create an account or log in to view more rows.
$XLC bull flag
breakout!
$XLC always with good potential for a long term Hodl
$XLC lets go!!
$XLC what happen
$XLC my hands are made out of diamonds
$XLC just added more
$XLC futs ripping
$XLC whelp. you win this round. goodluck
$XLC don’t be boring today beast
$XLC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this