Communication Services Select Sector SPDR Fund (XLC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.271660036868 | 103.07 | 103.84 | 101.555 | 3990787 | 102.98238128 | SP |
| 4 | 7.41 | 7.72357723577 | 95.94 | 103.84 | 94.99 | 4757111 | 100.91778945 | SP |
| 12 | 8.09 | 8.49254671426 | 95.26 | 103.84 | 94.92 | 4183381 | 99.37506862 | SP |
| 26 | 18.04 | 21.1464072207 | 85.31 | 103.84 | 82.65 | 3716246 | 94.36270865 | SP |
| 52 | 24.23 | 30.6243680485 | 79.12 | 103.84 | 76.48 | 4329011 | 87.21293888 | SP |
| 156 | 32.55 | 45.9745762712 | 70.8 | 103.84 | 44.86 | 5506021 | 67.41251691 | SP |
| 260 | 46.87 | 82.9851274788 | 56.48 | 103.84 | 38.68 | 5074470 | 67.55580956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 103.37 | 0.17 | 0.16 | 102.66 | 103.5 | 102.59 | 2564460 |
| 1739230200 | 103.2 | 0.46 | 0.45 | 103.62 | 103.63 | 102.8 | 3042160 |
| 1738971000 | 102.74 | -0.22 | -0.21 | 103.5 | 103.84 | 102.71 | 2774666 |
| 1738884600 | 102.96 | 0.44 | 0.43 | 102.61 | 103.01 | 102.26 | 2805954 |
| 1738798200 | 102.52 | -1 | -0.97 | 102.27 | 102.54 | 101.555 | 5803514 |
| 1738711800 | 103.52 | 0.92 | 0.90 | 103.07 | 103.681 | 102.77 | 5256003 |
| 1738625400 | 102.6 | 0.22 | 0.21 | 101.12 | 103.065 | 101.11 | 6785087 |
| 1738366200 | 102.38 | 0.41 | 0.40 | 102.72 | 103.505 | 102.13 | 8898761 |
| 1738279800 | 101.97 | 0.1 | 0.10 | 102.39 | 103.13 | 101.26 | 4891439 |
| 1738193400 | 101.87 | 0.45 | 0.44 | 102.05 | 102.27 | 101.59 | 4796873 |
| 1738107000 | 101.42 | 0.49 | 0.49 | 101.01 | 101.7873 | 100.63 | 5431259 |
| 1738020600 | 100.93 | 0.52 | 0.52 | 98.98 | 101.24 | 98.79 | 8873581 |
| 1737761400 | 100.41 | 1.16 | 1.17 | 99.69 | 100.45 | 99.61 | 3211553 |
| 1737675000 | 99.25 | 0 | 0.00 | 99.25 | 99.25 | 99.25 | 0 |
| 1737588600 | 99.25 | 0.98 | 1.00 | 99.5 | 99.81 | 99.1 | 4684773 |
| 1737502200 | 98.27 | 0.88 | 0.90 | 98.29 | 98.715 | 97.97 | 4760090 |
| 1737156600 | 97.39 | 0.84 | 0.87 | 97.8 | 97.86 | 96.89 | 2703955 |
| 1737070200 | 96.55 | -0.55 | -0.57 | 96.94 | 97.22 | 96.515 | 2579450 |
| 1736983800 | 97.1 | 1.57 | 1.64 | 96.92 | 97.48 | 96.71 | 4115664 |
| 1736897400 | 95.53 | -0.32 | -0.33 | 95.94 | 96.07 | 94.99 | 3913791 |
| 1736811000 | 95.85 | 0.04 | 0.04 | 95.17 | 95.9 | 94.92 | 6984659 |
| 1736551800 | 95.81 | -1.45 | -1.49 | 96.83 | 96.93 | 95.16 | 4741372 |
| 1736379000 | 97.26 | -0.58 | -0.59 | 97.17 | 97.6 | 96.58 | 4439785 |
| 1736292600 | 97.84 | -1.1 | -1.11 | 98.98 | 99.29 | 97.46 | 5020273 |
| 1736206200 | 98.94 | 1.06 | 1.08 | 98.36 | 99.185 | 98.34 | 5261569 |
| 1735947000 | 97.88 | 0.6 | 0.62 | 97.83 | 98.25 | 97.2 | 4918761 |
| 1735860600 | 97.28 | 0.47 | 0.49 | 97.32 | 98.01 | 96.46 | 6548847 |
| 1735687800 | 96.81 | -0.32 | -0.33 | 97.24 | 97.61 | 96.59 | 3377436 |
| 1735601400 | 97.13 | -1.03 | -1.05 | 97.02 | 97.68 | 96.3311 | 3181953 |
| 1735342200 | 98.16 | -0.88 | -0.89 | 98.51 | 98.59 | 97.27 | 3687605 |
| 1735255800 | 99.04 | -0.13 | -0.13 | 98.77 | 99.185 | 98.51 | 3512431 |
| 1735077840 | 99.17 | 0.93 | 0.95 | 98.36 | 99.17 | 98 | 1626790 |
| 1734996600 | 98.24 | 0.28 | 0.29 | 97.93 | 98.33 | 97.14 | 3411557 |
| 1734737400 | 97.96 | 0.53 | 0.54 | 96.73 | 99.045 | 96.73 | 6210419 |
| 1734651000 | 97.43 | -0.27 | -0.28 | 98.77 | 99.02 | 97.39 | 4582562 |
| 1734564600 | 97.7 | -2.87 | -2.85 | 100.54 | 101 | 97.63 | 5666603 |
| 1734478200 | 100.57 | -0.76 | -0.75 | 101.48 | 101.67 | 100.485 | 4663072 |
| 1734391800 | 101.33 | 0.39 | 0.39 | 101.88 | 102.04 | 101.22 | 3860596 |
| 1734132600 | 100.94 | -1.22 | -1.19 | 101.79 | 101.88 | 100.875 | 2869551 |
| 1734046200 | 102.16 | 0.19 | 0.19 | 102.15 | 102.67 | 101.9803 | 2601560 |
| 1733959800 | 101.97 | 1.64 | 1.63 | 100.79 | 102.14 | 100.76 | 3848205 |
| 1733873400 | 100.33 | 1.55 | 1.57 | 99.77 | 100.6088 | 99.59 | 4845298 |
| 1733787000 | 98.78 | -2.15 | -2.13 | 100.84 | 100.98 | 98.72 | 4437268 |
| 1733527800 | 100.93 | 0.92 | 0.92 | 100 | 101.125 | 99.94 | 4204480 |
| 1733441400 | 100.01 | -0.23 | -0.23 | 100.51 | 100.58 | 99.915 | 2282309 |
| 1733355000 | 100.24 | 0.23 | 0.23 | 99.98 | 100.35 | 99.815 | 2221134 |
| 1733268600 | 100.01 | 0.8 | 0.81 | 99.2 | 100.06 | 99.19 | 2928342 |
| 1733182200 | 99.21 | 0.81 | 0.82 | 98.47 | 99.29 | 98.4 | 4645348 |
| 1732917840 | 98.4 | 0.53 | 0.54 | 97.84 | 98.5364 | 97.74 | 1931533 |
| 1732750200 | 97.87 | 0.13 | 0.13 | 97.95 | 98.155 | 97.555 | 2108990 |
| 1732663800 | 97.74 | 0.36 | 0.37 | 97.42 | 98.0399 | 97.42 | 2480941 |
| 1732577400 | 97.38 | 0.5 | 0.52 | 97.37 | 98 | 96.87 | 3981913 |
| 1732318200 | 96.88 | -0.21 | -0.22 | 96.74 | 97.23 | 96.615 | 2969974 |
| 1732231800 | 97.09 | -0.25 | -0.26 | 97.29 | 97.34 | 95.76 | 3518661 |
| 1732145400 | 97.34 | 0.62 | 0.64 | 96.88 | 97.355 | 96.11 | 2899818 |
| 1732059000 | 96.72 | 0.63 | 0.66 | 95.4 | 96.815 | 95.3 | 2744648 |
| 1731972600 | 96.09 | 0.94 | 0.99 | 95.38 | 96.2999 | 95.275 | 3415021 |
| 1731713400 | 95.15 | -1.94 | -2.00 | 96.6 | 96.79 | 94.835 | 3174125 |
| 1731627000 | 97.09 | -0.11 | -0.11 | 97.32 | 97.62 | 96.74 | 3134492 |
| 1731540600 | 97.2 | 0.04 | 0.04 | 97.17 | 97.6 | 96.6 | 2666369 |
| 1731454200 | 97.16 | 0.44 | 0.45 | 96.79 | 97.24 | 96.39 | 3072503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
