The Communication Services Select Sector SPDR Fund (XLC)

101.47Last Price

+1.29 (1.29%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	100.17	101.76	99.46	101.47	4,899,624	101.47
3/04/2025	100.68	101.31	99.22	100.18	7,329,560	100.18
3/03/2025	102.34	103.04	100.51	100.98	6,074,487	100.98
2/28/2025	100.85	102.13	100.10	102.00	5,690,786	102.00
2/27/2025	102.18	102.60	100.47	100.53	3,727,121	100.53
2/26/2025	101.56	102.61	101.27	101.51	5,079,486	101.51
2/25/2025	103.24	103.32	101.14	101.69	6,021,543	101.69
2/24/2025	103.66	103.95	102.72	103.22	5,415,617	103.22
2/21/2025	104.74	104.83	102.93	103.02	3,639,712	103.02
2/20/2025	104.69	104.71	103.77	104.45	2,984,944	104.45
2/19/2025	104.57	105.03	104.17	104.94	3,469,013	104.94
2/18/2025	105.26	105.33	104.11	104.82	3,447,896	104.82
2/14/2025	104.68	105.58	104.59	105.31	3,425,228	105.31
2/13/2025	103.47	104.73	103.34	104.67	2,833,530	104.67
2/12/2025	102.64	103.73	102.46	103.48	5,391,888	103.48
2/11/2025	102.66	103.50	102.59	103.37	2,564,456	103.37
2/10/2025	103.62	103.63	102.80	103.20	3,042,146	103.20
2/07/2025	103.50	103.84	102.60	102.74	3,142,854	102.74
2/06/2025	102.61	103.01	102.26	102.96	2,891,348	102.96
2/05/2025	102.27	102.54	101.56	102.52	6,058,880	102.52
2/04/2025	103.07	103.68	102.77	103.52	5,543,094	103.52
2/03/2025	101.12	103.06	101.11	102.60	7,191,248	102.60
1/31/2025	102.72	103.50	102.13	102.38	9,102,109	102.38
1/30/2025	102.39	103.13	101.26	101.97	5,112,744	101.97
1/29/2025	102.05	102.27	101.59	101.87	4,797,429	101.87
1/28/2025	101.01	101.79	100.63	101.42	5,445,357	101.42
1/27/2025	98.98	101.24	98.79	100.93	9,406,925	100.93
1/24/2025	99.69	100.45	99.61	100.41	3,386,857	100.41
1/23/2025	98.63	99.51	98.44	99.51	3,707,049	99.51
1/22/2025	99.50	99.81	99.10	99.25	5,382,448	99.25
1/21/2025	98.07	98.72	97.97	98.27	4,816,532	98.27
1/17/2025	97.80	97.86	96.89	97.39	3,109,150	97.39
1/16/2025	96.94	97.22	96.52	96.55	2,943,638	96.55
1/15/2025	96.92	97.48	96.71	97.10	4,115,664	97.10
1/14/2025	95.94	96.07	94.99	95.53	4,194,681	95.53
1/13/2025	95.17	95.90	94.92	95.85	6,984,650	95.85
1/10/2025	96.74	96.93	95.16	95.81	4,797,595	95.81
1/08/2025	97.37	97.60	96.58	97.26	4,631,572	97.26
1/07/2025	98.89	99.29	97.46	97.84	5,058,361	97.84
1/06/2025	98.36	99.19	98.26	98.94	5,325,303	98.94
1/03/2025	97.83	98.25	97.20	97.88	5,454,736	97.88
1/02/2025	97.32	98.01	96.46	97.28	6,921,803	97.28
12/31/2024	97.13	0.00	97.13	96.81	0	96.81
12/30/2024	97.02	97.68	96.33	97.13	3,211,108	97.13
12/27/2024	98.51	98.63	97.27	98.16	4,100,426	98.16
12/26/2024	98.77	99.19	98.51	99.04	3,512,432	99.04
12/24/2024	98.36	99.17	98.00	99.17	1,626,790	99.17
12/23/2024	97.93	98.33	97.14	98.24	3,768,327	98.24
12/20/2024	96.73	99.05	96.70	97.96	6,285,640	97.71
12/19/2024	98.86	99.02	97.39	97.43	4,996,563	97.18
12/18/2024	100.54	101.00	97.63	97.70	6,406,025	97.45
12/17/2024	101.18	101.67	100.48	100.57	4,707,922	100.31
12/16/2024	101.61	102.04	101.22	101.33	4,221,951	101.07
12/13/2024	101.62	101.88	100.88	100.94	3,371,526	100.68
12/12/2024	102.15	102.67	101.98	102.16	2,885,421	101.89
12/11/2024	100.56	102.14	100.56	101.97	4,015,652	101.71
12/10/2024	99.77	100.61	99.57	100.33	5,125,397	100.07
12/09/2024	100.84	100.98	98.72	98.78	5,041,689	98.52
12/06/2024	100.00	101.13	99.94	100.93	4,364,796	100.67