XLC
NYSEARCAPre-MarketState Street Communication Services Select Sector SPDR ETF
$115.81
$0.84 (-0.72%)
As of 1:37 PM
Open
$116.63
High
$116.79
Low
$115.73
Prev Close
$116.65
52W High
$119.55
52W Low
$84.02
Volume
5.95M
Mkt Cap
$26.02B
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $116.63 | $116.79 | $115.73 | $115.81 | 6.18M |
| 12/16/2025 | $116.23 | $117.02 | $115.98 | $116.65 | 6.18M |
| 12/15/2025 | $116.83 | $116.89 | $115.98 | $116.57 | 5.07M |
| 12/12/2025 | $117.24 | $117.52 | $116.23 | $116.55 | 5.96M |
| 12/11/2025 | $116.85 | $117.45 | $116.60 | $116.81 | 6.50M |
| 12/10/2025 | $116.44 | $117.35 | $116.32 | $117.07 | 5.88M |
| 12/9/2025 | $116.12 | $116.54 | $115.61 | $116.39 | 4.84M |
| 12/8/2025 | $117.58 | $117.58 | $115.80 | $116.26 | 6.13M |
| 12/5/2025 | $116.08 | $117.62 | $115.94 | $117.13 | 6.05M |
| 12/4/2025 | $115.99 | $116.04 | $114.96 | $115.79 | 4.65M |
| 12/3/2025 | $115.02 | $115.49 | $114.65 | $115.13 | 4.89M |
| 12/2/2025 | $115.30 | $115.45 | $114.38 | $115.23 | 4.78M |
| 12/1/2025 | $114.56 | $115.44 | $114.50 | $114.85 | 5.17M |
| 11/28/2025 | $114.80 | $115.39 | $114.65 | $115.39 | 3.73M |
| 11/26/2025 | $114.28 | $114.76 | $114.22 | $114.46 | 6.30M |
| 11/25/2025 | $114.13 | $114.60 | $113.64 | $114.30 | 8.89M |
| 11/24/2025 | $112.76 | $113.34 | $112.58 | $113.01 | 5.52M |
| 11/21/2025 | $110.52 | $112.58 | $110.52 | $111.90 | 7.54M |
| 11/20/2025 | $112.80 | $113.04 | $109.87 | $109.97 | 7.39M |
| 11/19/2025 | $111.75 | $113.00 | $111.00 | $111.19 | 4.42M |
| 11/18/2025 | $111.15 | $112.47 | $110.17 | $111.81 | 8.73M |
| 11/17/2025 | $112.00 | $112.63 | $110.61 | $111.18 | 4.58M |
| 11/14/2025 | $111.29 | $111.81 | $110.82 | $111.33 | 4.86M |
| 11/13/2025 | $112.77 | $112.98 | $111.78 | $111.93 | 6.35M |
| 11/12/2025 | $114.28 | $114.29 | $113.23 | $113.54 | 4.56M |
| 11/11/2025 | $113.23 | $114.27 | $113.22 | $114.20 | 3.84M |
| 11/10/2025 | $112.85 | $113.52 | $112.42 | $113.28 | 4.72M |
| 11/7/2025 | $111.85 | $112.16 | $110.84 | $112.11 | 7.46M |
| 11/6/2025 | $113.30 | $113.67 | $112.30 | $112.40 | 6.27M |
| 11/5/2025 | $112.76 | $113.91 | $112.49 | $113.42 | 6.27M |
| 11/4/2025 | $112.52 | $113.40 | $112.49 | $112.81 | 5.20M |
| 11/3/2025 | $114.89 | $114.89 | $112.89 | $113.59 | 6.41M |
| 10/31/2025 | $114.51 | $115.09 | $114.06 | $114.81 | 5.25M |
| 10/30/2025 | $114.89 | $115.89 | $113.97 | $114.32 | 8.43M |
| 10/29/2025 | $116.61 | $116.76 | $115.70 | $116.29 | 6.99M |
| 10/28/2025 | $117.19 | $117.24 | $116.57 | $116.58 | 4.92M |
| 10/27/2025 | $116.37 | $117.24 | $116.25 | $117.16 | 5.25M |
| 10/24/2025 | $115.92 | $116.32 | $115.50 | $115.55 | 4.76M |
| 10/23/2025 | $116.02 | $116.03 | $115.24 | $115.25 | 3.61M |
| 10/22/2025 | $116.02 | $116.43 | $115.06 | $115.64 | 5.44M |
| 10/21/2025 | $116.60 | $116.93 | $116.03 | $116.65 | 6.80M |
| 10/20/2025 | $115.47 | $116.40 | $115.31 | $116.24 | 4.28M |
| 10/17/2025 | $114.03 | $115.23 | $113.90 | $114.94 | 4.39M |
| 10/16/2025 | $115.62 | $116.13 | $113.53 | $114.17 | 4.68M |
| 10/15/2025 | $115.11 | $115.97 | $114.50 | $115.40 | 4.10M |
| 10/14/2025 | $113.20 | $114.88 | $112.81 | $114.59 | 4.59M |
| 10/13/2025 | $113.78 | $114.14 | $113.50 | $113.84 | 4.15M |
| 10/10/2025 | $114.99 | $115.73 | $112.71 | $112.80 | 8.25M |
| 10/9/2025 | $115.50 | $115.54 | $114.70 | $114.92 | 4.03M |
| 10/8/2025 | $115.98 | $116.12 | $115.40 | $115.58 | 4.96M |
| 10/7/2025 | $116.65 | $117.10 | $115.96 | $116.06 | 4.24M |
| 10/6/2025 | $116.24 | $116.60 | $115.40 | $116.51 | 4.29M |
| 10/3/2025 | $116.60 | $116.74 | $116.09 | $116.39 | 3.54M |
| 10/2/2025 | $116.69 | $116.71 | $115.85 | $116.45 | 3.99M |
| 10/1/2025 | $117.50 | $117.50 | $116.52 | $116.71 | 7.22M |
| 9/30/2025 | $118.44 | $118.70 | $117.91 | $118.37 | 5.74M |
| 9/29/2025 | $118.82 | $119.26 | $118.40 | $118.55 | 4.88M |
| 9/26/2025 | $117.28 | $118.51 | $117.04 | $118.17 | 7.46M |
| 9/25/2025 | $116.88 | $117.49 | $116.48 | $117.03 | 3.79M |
| 9/24/2025 | $118.41 | $118.52 | $116.94 | $117.43 | 5.10M |
| 9/23/2025 | $118.84 | $119.23 | $118.25 | $118.41 | 4.13M |
| 9/22/2025 | $118.85 | $119.24 | $118.39 | $118.58 | 6.41M |
| 9/19/2025 | $119.21 | $119.55 | $118.69 | $119.41 | 5.55M |