Communication Services Select Sector SPDR® Fund (XLC) Historical Stock Data
81.66 ↓0.13 (-0.16%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLC is down 0.00% a day on average. There have been 15 days where Communication Services Select Sector SPDR® Fund closed green and 15 days where XLC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 81.77 | 81.66 | ↓$0.11 (-0.13%) | 81.51 | 81.90 | 5.29M |
2024-03-27 | 81.75 | 81.79 | ↑$0.04 (0.05%) | 81.14 | 81.86 | 4.18M |
2024-03-26 | 81.69 | 81.37 | ↓$0.32 (-0.39%) | 81.27 | 82.02 | 5.43M |
2024-03-25 | 81.59 | 81.54 | ↓$0.05 (-0.06%) | 81.11 | 81.64 | 3.73M |
2024-03-22 | 81.86 | 81.82 | ↓$0.04 (-0.05%) | 81.68 | 82.16 | 3.21M |
2024-03-21 | 82.25 | 81.65 | ↓$0.60 (-0.73%) | 81.59 | 82.25 | 5.38M |
2024-03-20 | 80.81 | 81.62 | ↑$0.81 (1.00%) | 80.55 | 81.78 | 4.43M |
2024-03-19 | 80.39 | 80.67 | ↑$0.28 (0.35%) | 79.97 | 80.74 | 4.59M |
2024-03-18 | 80.56 | 80.70 | ↑$0.14 (0.17%) | 80.45 | 81.01 | 5.36M |
2024-03-15 | 79.75 | 79.29 | ↓$0.46 (-0.58%) | 79.13 | 80.14 | 8.14M |
2024-03-14 | 80.54 | 80.09 | ↓$0.45 (-0.56%) | 79.63 | 80.60 | 7.21M |
2024-03-13 | 80.11 | 80.28 | ↑$0.17 (0.21%) | 80.08 | 80.67 | 5.45M |
2024-03-12 | 79.83 | 80.14 | ↑$0.31 (0.39%) | 79.41 | 80.42 | 7.39M |
2024-03-11 | 79.29 | 79.44 | ↑$0.15 (0.19%) | 78.83 | 79.81 | 6.91M |
2024-03-08 | 79.83 | 79.59 | ↓$0.24 (-0.30%) | 79.19 | 80.74 | 8.71M |
2024-03-07 | 79.05 | 79.71 | ↑$0.66 (0.83%) | 78.88 | 79.93 | 6.46M |
2024-03-06 | 78.96 | 78.44 | ↓$0.52 (-0.66%) | 78.19 | 79.07 | 6.03M |
2024-03-05 | 78.44 | 78.33 | ↓$0.11 (-0.14%) | 78.07 | 78.69 | 7.60M |
2024-03-04 | 79.84 | 78.97 | ↓$0.87 (-1.09%) | 78.87 | 79.89 | 7.16M |
2024-03-01 | 79.42 | 80.02 | ↑$0.60 (0.76%) | 79.42 | 80.30 | 5.83M |
2024-02-29 | 79.17 | 79.36 | ↑$0.19 (0.24%) | 78.66 | 79.61 | 6.77M |
2024-02-28 | 78.77 | 78.66 | ↓$0.11 (-0.14%) | 78.48 | 78.96 | 3.77M |
2024-02-27 | 78.61 | 79.20 | ↑$0.59 (0.75%) | 78.50 | 79.21 | 4.50M |
2024-02-26 | 79.40 | 78.56 | ↓$0.84 (-1.06%) | 78.53 | 79.50 | 7.87M |
2024-02-23 | 79.85 | 79.72 | ↓$0.13 (-0.16%) | 79.57 | 80.24 | 7.33M |
2024-02-22 | 79.66 | 79.92 | ↑$0.26 (0.33%) | 79.16 | 80.16 | 7.11M |
2024-02-21 | 78.58 | 78.74 | ↑$0.16 (0.20%) | 78.24 | 78.79 | 6.14M |
2024-02-20 | 78.53 | 78.83 | ↑$0.30 (0.38%) | 78.49 | 79.09 | 8.02M |
2024-02-16 | 79.76 | 78.95 | ↓$0.81 (-1.02%) | 78.86 | 79.84 | 7.02M |
2024-02-15 | 79.32 | 80.20 | ↑$0.88 (1.11%) | 79.17 | 80.42 | 6.67M |
Create an account or log in to view more rows.
$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
$XLC how long until we take off?
$XLC like if you’re buying Monday!! Let’s Go!!
$XLC going green
$XLC -
Buy
buy
buy!
$XLC pressure
$XLC good support.....
$XLC just bought a half position.