The Communication Services Select Sector SPDR® ETF Fund

XLC
🏛️ usa →
118.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 72.95 73.05 72.37 72.66 4.7M
2023-12-28 72.99 73.36 72.99 73.10 5.5M
2023-12-27 72.90 73.03 72.64 72.90 4.8M
2023-12-26 72.72 72.98 72.57 72.89 2.5M
2023-12-22 72.75 73.10 72.27 72.61 4.8M
2023-12-21 72.47 72.66 71.99 72.60 4.9M
2023-12-20 72.51 73.27 71.88 71.89 6.5M
2023-12-19 71.85 72.56 71.85 72.45 4.8M
2023-12-18 71.00 72.05 71.00 71.72 7.0M
2023-12-15 70.89 71.37 70.73 71.02 7.2M
2023-12-14 71.12 71.54 70.59 71.20 6.5M
2023-12-13 70.29 71.05 70.06 70.89 7.7M
2023-12-12 69.86 70.23 69.57 70.23 7.9M
2023-12-11 70.19 70.23 69.64 69.94 6.3M
2023-12-08 69.56 70.66 69.56 70.48 5.3M
2023-12-07 69.39 70.52 69.37 70.15 6.1M
2023-12-06 69.30 69.37 68.63 68.71 4.6M
2023-12-05 69.04 69.49 68.51 68.89 6.0M
2023-12-04 69.00 69.30 68.75 69.21 6.6M
2023-12-01 69.65 69.96 69.21 69.91 7.7M
2023-11-30 70.18 70.38 69.18 69.77 7.2M
2023-11-29 70.89 70.96 70.03 70.18 4.1M
2023-11-28 70.37 70.72 70.16 70.69 4.8M
2023-11-27 70.61 70.98 70.48 70.52 3.9M
2023-11-24 71.11 71.23 70.77 70.96 2.4M
2023-11-22 70.98 71.50 70.97 71.20 4.2M
2023-11-21 70.71 70.81 70.40 70.62 3.9M
2023-11-20 69.89 70.94 69.81 70.86 5.7M
2023-11-17 69.91 70.09 69.66 70.07 3.9M
2023-11-16 69.80 70.11 69.46 70.08 7.4M
2023-11-15 69.84 69.91 69.41 69.77 5.4M
2023-11-14 69.39 69.99 69.31 69.43 6.0M
2023-11-13 68.16 68.60 67.97 68.32 7.8M
2023-11-10 67.51 68.49 67.27 68.47 5.1M
2023-11-09 67.78 68.09 67.23 67.40 4.9M
2023-11-08 67.50 67.68 67.18 67.42 4.6M
2023-11-07 67.48 68.00 67.34 67.74 6.0M
2023-11-06 67.59 67.74 67.09 67.38 5.0M
2023-11-03 67.08 67.78 67.06 67.56 7.1M
2023-11-02 66.48 66.69 66.13 66.54 7.3M
2023-11-01 64.70 65.71 64.63 65.67 8.2M
2023-10-31 64.58 64.75 64.11 64.72 6.4M
2023-10-30 63.64 64.68 63.59 64.39 9.1M
2023-10-27 63.38 63.74 62.84 63.09 10.4M
2023-10-26 63.83 64.04 62.82 63.32 14.3M
2023-10-25 66.15 66.24 64.68 64.73 11.5M
2023-10-24 67.54 68.05 67.19 67.66 6.2M
2023-10-23 66.46 67.35 66.09 66.87 6.4M
2023-10-20 67.22 67.47 66.48 66.52 8.2M
2023-10-19 68.24 68.34 67.10 67.14 9.4M
2023-10-18 68.06 68.41 67.09 67.21 7.3M
2023-10-17 67.77 68.50 67.71 68.39 4.7M
2023-10-16 67.57 68.25 67.44 68.15 6.5M
2023-10-13 67.82 68.12 66.71 67.07 8.3M
2023-10-12 68.74 68.78 67.51 67.83 6.3M
2023-10-11 68.29 68.88 68.24 68.64 7.7M
2023-10-10 67.72 68.43 67.65 68.02 7.8M
2023-10-09 66.58 67.82 66.46 67.63 7.0M
2023-10-06 65.26 67.03 65.17 66.91 7.4M
2023-10-05 65.72 65.88 65.04 65.70 4.7M
2023-10-04 65.12 65.93 64.93 65.79 6.9M
2023-10-03 65.71 66.16 65.04 65.17 6.6M
2023-10-02 65.76 66.26 65.56 66.06 6.9M
2023-09-29 66.38 66.59 65.37 65.57 6.3M
2023-09-28 65.20 66.28 65.19 65.94 4.8M
2023-09-27 65.27 65.56 64.31 65.22 6.5M
2023-09-26 65.14 65.29 64.86 65.05 5.2M
2023-09-25 65.37 65.78 65.14 65.78 4.1M
2023-09-22 66.03 66.43 65.62 65.62 5.3M
2023-09-21 65.98 66.38 65.70 65.70 6.3M
2023-09-20 67.58 67.68 66.52 66.52 4.8M
2023-09-19 67.23 67.64 66.88 67.44 3.4M
2023-09-18 67.24 67.64 67.21 67.39 3.8M
2023-09-15 68.40 68.47 67.38 67.51 7.6M
2023-09-14 67.90 68.51 67.57 68.42 5.9M
2023-09-13 67.35 67.63 66.97 67.48 4.5M
2023-09-12 67.82 67.87 67.20 67.26 8.8M
2023-09-11 67.27 68.11 67.27 67.97 5.8M
2023-09-08 66.78 67.27 66.78 66.96 3.6M
2023-09-07 66.59 67.29 66.27 66.76 4.9M
2023-09-06 67.09 67.24 66.51 66.88 5.2M
2023-09-05 67.03 67.49 67.03 67.09 4.4M
2023-09-01 67.95 67.95 66.92 67.10 4.0M
2023-08-31 67.74 68.22 67.68 67.73 4.1M
2023-08-30 67.66 67.84 67.31 67.66 4.6M
2023-08-29 66.33 67.76 66.31 67.65 5.3M
2023-08-28 65.80 66.23 65.63 66.18 4.7M
2023-08-25 65.40 65.70 64.32 65.38 6.5M
2023-08-24 66.87 66.99 65.31 65.31 5.7M
2023-08-23 65.78 66.91 65.77 66.59 5.8M
2023-08-22 65.76 65.94 65.43 65.53 4.6M
2023-08-21 65.02 65.65 64.86 65.53 3.5M
2023-08-18 64.73 65.31 64.44 65.06 6.8M
2023-08-17 66.41 66.55 65.44 65.45 6.3M
2023-08-16 66.71 67.04 66.21 66.21 4.9M
2023-08-15 67.35 67.47 66.86 67.01 5.0M
2023-08-14 66.99 67.63 66.85 67.61 3.8M
2023-08-11 66.98 67.45 66.81 67.12 4.5M
2023-08-10 67.79 68.27 67.24 67.44 5.6M
2023-08-09 68.03 68.14 66.97 67.21 8.9M
2023-08-08 67.78 68.08 67.46 67.94 4.5M
2023-08-07 67.46 68.16 67.39 68.13 4.5M
2023-08-04 67.48 68.03 67.02 67.09 4.9M
2023-08-03 67.01 67.65 66.92 67.24 4.5M
2023-08-02 68.02 68.09 67.20 67.41 6.5M
2023-08-01 68.42 68.92 68.32 68.70 5.7M
2023-07-31 68.75 69.20 68.52 68.79 7.8M
2023-07-28 68.15 69.14 68.03 68.81 6.2M
2023-07-27 68.89 69.22 67.35 67.48 10.4M
2023-07-26 67.10 67.23 66.39 66.92 6.3M
2023-07-25 65.85 66.18 65.58 65.89 5.5M
2023-07-24 65.85 66.12 65.46 65.68 5.8M
2023-07-21 66.42 66.50 65.34 65.56 7.0M
2023-07-20 67.09 67.48 66.11 66.22 8.5M
2023-07-19 67.63 67.99 67.34 67.56 6.9M
2023-07-18 66.88 67.48 66.87 67.37 5.2M
2023-07-17 67.15 67.34 66.66 66.91 5.0M
2023-07-14 67.60 67.84 67.03 67.15 6.2M
2023-07-13 67.39 67.92 67.24 67.79 6.0M
2023-07-12 66.56 67.00 66.36 66.81 6.1M
2023-07-11 64.91 66.16 64.80 66.01 6.8M
2023-07-10 65.17 65.49 64.53 64.88 4.5M
2023-07-07 65.05 65.76 64.97 65.05 5.1M
2023-07-06 65.32 65.46 64.88 65.28 5.2M
2023-07-05 65.12 66.03 65.05 65.80 6.8M
2023-07-03 64.87 65.31 64.82 65.30 2.8M
2023-06-30 64.92 65.33 64.92 65.08 5.2M
2023-06-29 64.52 64.77 64.27 64.43 3.7M
2023-06-28 64.31 64.94 64.28 64.78 4.0M
2023-06-27 63.48 64.76 63.44 64.49 6.5M
2023-06-26 63.96 64.35 63.31 63.42 4.9M
2023-06-23 63.66 64.28 63.55 64.06 6.8M
2023-06-22 63.51 64.21 63.27 64.20 4.3M
2023-06-21 64.07 64.12 63.55 63.70 5.2M
2023-06-20 64.28 64.55 63.84 64.34 5.6M
2023-06-16 65.58 65.61 64.67 64.76 7.4M
2023-06-15 64.18 65.52 63.94 65.30 6.2M
2023-06-14 64.11 64.71 63.58 64.28 5.5M
2023-06-13 64.47 64.72 63.91 64.17 5.1M
2023-06-12 63.44 64.01 63.31 63.96 4.7M
2023-06-09 63.17 63.63 63.03 63.21 8.0M
2023-06-08 62.62 63.40 62.53 63.19 4.2M
2023-06-07 63.70 64.26 62.75 62.87 5.3M
2023-06-06 63.28 63.97 63.15 63.58 4.4M
2023-06-05 62.92 63.88 62.92 63.32 7.6M
2023-06-02 62.82 63.38 62.63 63.16 9.0M
2023-06-01 62.42 63.19 62.28 63.08 10.2M
2023-05-31 62.00 62.39 61.78 62.24 7.6M
2023-05-30 62.66 62.72 61.91 62.26 6.8M
2023-05-26 61.02 62.20 60.74 62.16 8.3M
2023-05-25 61.49 61.54 60.75 60.92 6.0M
2023-05-24 60.87 61.21 60.57 60.92 6.1M
2023-05-23 61.62 62.11 61.20 61.20 4.2M
2023-05-22 61.50 62.43 61.47 61.97 4.9M
2023-05-19 61.78 62.17 61.17 61.41 5.7M
2023-05-18 60.69 61.80 60.69 61.74 6.6M
2023-05-17 60.02 60.91 59.88 60.65 5.5M
2023-05-16 59.69 60.15 59.61 59.92 3.8M
2023-05-15 59.71 60.14 59.58 59.99 3.6M
2023-05-12 59.77 59.88 59.33 59.71 4.0M
2023-05-11 59.32 60.02 59.06 59.66 7.6M
2023-05-10 59.09 59.25 58.21 59.07 6.4M
2023-05-09 58.77 59.01 58.50 58.55 7.6M
2023-05-08 58.25 59.01 58.20 58.92 4.0M
2023-05-05 57.75 58.45 57.43 58.33 5.0M
2023-05-04 58.21 58.23 57.58 57.61 7.1M
2023-05-03 58.92 59.44 58.46 58.55 8.7M
2023-05-02 59.70 59.80 58.49 58.78 10.2M
2023-05-01 59.81 60.14 59.47 59.89 7.2M
2023-04-28 59.12 59.91 59.07 59.90 7.5M
2023-04-27 58.24 59.57 58.10 59.39 9.6M
2023-04-26 56.75 57.11 56.07 56.13 7.0M
2023-04-25 57.36 57.46 56.72 56.73 5.3M
2023-04-24 57.71 57.95 57.24 57.63 4.9M
2023-04-21 57.40 57.77 57.21 57.69 7.1M
2023-04-20 57.54 58.10 57.40 57.55 4.4M
2023-04-19 57.94 58.40 57.82 58.15 4.4M
2023-04-18 59.13 59.20 58.47 58.59 4.4M
2023-04-17 58.58 58.94 58.40 58.89 6.5M
2023-04-14 58.89 59.43 58.66 59.23 4.9M
2023-04-13 58.55 59.28 58.48 59.25 5.4M
2023-04-12 59.03 59.16 57.98 58.04 5.9M
2023-04-11 58.91 59.07 58.58 58.65 17.4M
2023-04-10 58.49 58.82 58.19 58.80 4.8M
2023-04-06 58.11 59.11 57.76 58.93 10.7M
2023-04-05 58.42 58.48 57.79 58.20 12.2M
2023-04-04 58.25 58.56 57.97 58.39 9.8M
2023-04-03 57.55 58.24 57.49 58.21 9.0M
2023-03-31 57.00 58.02 56.98 57.97 9.7M
2023-03-30 56.74 56.96 56.60 56.88 6.4M
2023-03-29 56.39 56.67 56.15 56.61 4.8M
2023-03-28 56.22 56.22 55.58 55.87 4.1M
2023-03-27 56.65 56.87 56.11 56.33 3.8M
2023-03-24 56.37 56.73 55.98 56.65 5.5M
2023-03-23 56.04 56.98 55.91 56.36 7.1M
2023-03-22 56.38 57.13 55.43 55.46 6.8M
2023-03-21 55.88 56.56 55.65 56.45 5.0M
2023-03-20 54.91 55.41 54.71 55.27 7.2M
2023-03-17 55.36 55.68 54.81 55.01 12.3M
2023-03-16 54.18 55.61 54.03 55.54 11.4M
2023-03-15 53.28 54.39 53.00 54.32 12.7M
2023-03-14 53.17 53.84 53.05 53.74 10.2M
2023-03-13 51.85 52.97 51.37 52.26 15.2M
2023-03-10 52.89 53.17 51.97 52.26 13.1M
2023-03-09 54.30 54.66 52.83 53.01 6.2M
2023-03-08 54.16 54.46 53.84 54.23 4.3M
2023-03-07 55.01 55.16 54.04 54.20 5.5M
2023-03-06 55.09 55.52 54.75 54.76 5.6M
2023-03-03 54.07 54.83 53.94 54.76 5.4M
2023-03-02 52.76 53.71 52.74 53.59 4.6M
2023-03-01 53.40 53.62 53.01 53.09 7.1M
2023-02-28 53.36 53.98 53.36 53.50 5.7M
2023-02-27 53.63 53.90 53.25 53.41 3.7M
2023-02-24 53.16 53.37 52.85 53.24 4.8M
2023-02-23 54.29 54.35 53.38 53.99 5.2M
2023-02-22 54.07 54.47 53.95 54.24 4.4M
2023-02-21 54.79 55.08 54.11 54.13 4.2M
2023-02-17 54.99 55.40 54.73 55.35 4.2M
2023-02-16 55.28 56.11 55.16 55.41 5.3M
2023-02-15 55.36 56.30 55.31 56.27 4.2M
2023-02-14 55.46 55.94 54.97 55.76 5.9M
2023-02-13 55.23 55.93 55.04 55.74 3.0M
2023-02-10 55.34 55.57 54.81 54.96 4.5M
2023-02-09 57.44 57.46 55.29 55.49 6.1M
2023-02-08 57.63 57.81 56.43 56.73 6.5M
2023-02-07 57.39 58.77 57.26 58.57 7.2M
2023-02-06 57.52 57.98 57.17 57.50 5.7M
2023-02-03 58.02 59.43 58.01 58.20 7.8M
2023-02-02 58.45 59.79 58.13 59.39 9.4M
2023-02-01 54.69 56.00 54.30 55.73 7.5M
2023-01-31 54.43 55.10 54.43 55.08 4.3M
2023-01-30 54.74 55.12 54.39 54.42 3.9M
2023-01-27 54.80 55.60 54.80 55.29 3.8M
2023-01-26 54.45 54.92 54.11 54.91 4.3M
2023-01-25 53.50 54.19 53.31 54.07 5.0M
2023-01-24 53.58 54.65 53.41 53.88 8.9M
2023-01-23 53.15 54.16 53.02 54.03 6.3M
2023-01-20 51.91 53.16 51.77 53.10 4.9M
2023-01-19 50.97 51.76 50.80 51.49 7.4M
2023-01-18 52.01 52.17 51.08 51.23 5.9M
2023-01-17 52.22 52.28 51.54 51.86 3.5M
2023-01-13 51.85 52.43 51.75 52.35 3.7M
2023-01-12 51.75 52.35 51.15 52.18 4.2M
2023-01-11 51.35 51.62 51.08 51.61 4.1M
2023-01-10 50.07 51.25 50.02 51.24 9.8M
2023-01-09 50.62 51.10 50.43 50.48 6.4M
2023-01-06 50.05 50.54 49.35 50.40 4.6M
2023-01-05 49.43 49.92 49.05 49.59 5.4M
2023-01-04 49.28 49.83 48.80 49.52 5.8M
2023-01-03 48.58 49.05 48.15 48.61 8.6M