S&P 500 Communication Sector SPDR (NY: XLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	96.74	97.23	96.49	96.88	3,266,126	-0.21(-0.22%)
Nov 21, 2024	97.29	97.34	95.76	97.09	3,833,916	-0.25(-0.26%)
Nov 20, 2024	96.88	97.36	96.11	97.34	3,069,507	+0.62(+0.64%)
Nov 19, 2024	95.26	96.81	95.22	96.72	3,186,698	+0.63(+0.66%)
Nov 18, 2024	95.38	96.30	95.22	96.09	3,880,730	+0.94(+0.99%)
Nov 15, 2024	96.60	96.79	94.83	95.15	3,526,386	-1.94(-2.00%)
Nov 14, 2024	97.32	97.62	96.74	97.09	3,170,320	-0.11(-0.11%)
Nov 13, 2024	97.17	97.60	96.60	97.20	2,937,507	+0.04(+0.04%)
Nov 12, 2024	96.79	97.24	96.39	97.16	3,260,642	+0.44(+0.45%)
Nov 11, 2024	96.20	96.80	96.17	96.72	2,625,145	+0.54(+0.56%)
Nov 08, 2024	96.63	96.63	95.88	96.18	3,219,804	-0.47(-0.49%)
Nov 07, 2024	95.83	96.84	95.77	96.65	5,268,013	+1.25(+1.31%)
Nov 06, 2024	94.49	95.50	94.35	95.40	5,477,378	+2.29(+2.46%)
Nov 05, 2024	92.46	93.21	92.38	93.11	3,090,070	+1.02(+1.11%)
Nov 04, 2024	92.66	92.69	91.63	92.09	3,003,743	-0.31(-0.34%)
Nov 01, 2024	92.38	92.98	92.21	92.40	5,768,036	+0.36(+0.39%)
Oct 31, 2024	92.89	93.42	92.01	92.04	4,840,033	-0.81(-0.87%)
Oct 30, 2024	93.58	93.92	92.75	92.85	4,872,136	+0.56(+0.61%)
Oct 29, 2024	91.43	92.40	91.22	92.29	3,839,567	+0.86(+0.94%)
Oct 28, 2024	91.72	91.77	91.09	91.43	2,079,733	+0.58(+0.64%)
Oct 25, 2024	91.15	91.81	90.76	90.85	2,943,683	+0.23(+0.25%)
Oct 24, 2024	90.56	90.70	90.06	90.62	2,044,736	+0.31(+0.34%)
Oct 23, 2024	90.79	91.12	89.97	90.31	3,015,460	-0.69(-0.76%)
Oct 22, 2024	90.46	91.13	90.28	91.00	3,423,290	+0.13(+0.14%)
Oct 21, 2024	91.19	91.26	90.36	90.87	2,920,760	-0.36(-0.39%)
Oct 18, 2024	91.14	91.48	91.05	91.23	2,665,486	+0.67(+0.74%)
Oct 17, 2024	91.39	91.41	90.40	90.56	2,237,560	-0.43(-0.47%)
Oct 16, 2024	90.64	91.11	90.55	90.99	3,198,673	-0.06(-0.07%)
Oct 15, 2024	91.05	91.44	90.77	91.05	3,436,526	+0.20(+0.22%)
Oct 14, 2024	90.67	91.14	90.54	90.85	3,436,044	+0.42(+0.46%)
Oct 11, 2024	90.03	90.66	89.87	90.43	1,861,445	+0.62(+0.69%)
Oct 10, 2024	90.12	90.50	89.78	89.81	3,136,414	-0.67(-0.74%)
Oct 09, 2024	90.43	90.55	89.68	90.48	2,390,614	+0.03(+0.03%)
Oct 08, 2024	89.97	90.55	89.72	90.45	3,753,197	+0.79(+0.88%)
Oct 07, 2024	90.85	90.95	89.52	89.66	2,473,850	-1.22(-1.34%)
Oct 04, 2024	90.44	90.97	89.90	90.88	3,345,642	+1.00(+1.11%)
Oct 03, 2024	89.69	90.09	89.41	89.88	5,052,620	-0.31(-0.34%)
Oct 02, 2024	90.14	90.45	89.98	90.19	5,005,787	-0.28(-0.31%)
Oct 01, 2024	90.72	90.98	89.62	90.47	4,859,385	+0.07(+0.08%)
Sep 30, 2024	90.00	90.50	89.64	90.40	3,269,685	+0.39(+0.43%)
Sep 27, 2024	89.74	90.35	89.65	90.01	2,532,251	+0.54(+0.60%)
Sep 26, 2024	89.67	89.89	89.02	89.47	2,245,715	+0.50(+0.56%)
Sep 25, 2024	89.19	89.58	88.93	88.97	2,692,190	-0.28(-0.31%)
Sep 24, 2024	88.95	89.28	88.33	89.25	2,735,737	+0.42(+0.47%)
Sep 23, 2024	89.06	89.17	88.60	88.83	3,361,381	+0.20(+0.22%)
Sep 20, 2024	88.76	88.85	88.16	88.63	5,875,485	+0.00(+0.00%)
Sep 19, 2024	88.97	89.27	88.41	88.63	4,048,674	+1.19(+1.36%)
Sep 18, 2024	87.67	88.33	87.31	87.44	5,024,909	-0.07(-0.08%)
Sep 17, 2024	87.80	88.36	87.07	87.51	4,091,807	+0.00(+0.00%)
Sep 16, 2024	86.88	87.56	86.52	87.51	3,285,242	+0.91(+1.05%)
Sep 13, 2024	85.66	86.80	85.66	86.61	3,035,689	+0.83(+0.96%)
Sep 12, 2024	84.70	85.81	84.70	85.78	4,703,306	+1.58(+1.87%)
Sep 11, 2024	83.94	84.35	82.40	84.20	5,566,161	+0.35(+0.42%)
Sep 10, 2024	84.19	84.44	83.27	83.86	3,936,090	-0.02(-0.02%)
Sep 09, 2024	83.97	84.41	83.44	83.88	4,132,819	+0.36(+0.43%)
Sep 06, 2024	85.44	85.86	83.43	83.52	4,435,758	-1.78(-2.09%)
Sep 05, 2024	84.98	85.72	84.85	85.30	3,573,618	+0.25(+0.29%)
Sep 04, 2024	85.21	86.24	84.99	85.05	5,216,010	-0.41(-0.48%)