State Street Communication Services Select Sector SPDR ETF (XLC)

Last Price117.72

Change-0.57 (-0.48%)

NYSE · Last Trade: Jan 1st, 5:05 PM EST

Historical Prices For State Street Communication Services Select Sector SPDR ETF (XLC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	118.01	118.28	117.69	117.72	3,003,387	117.72
12/30/2025	117.68	118.67	117.60	118.29	4,396,193	118.29
12/29/2025	117.55	118.13	117.52	117.89	4,697,932	117.89
12/26/2025	117.87	118.02	117.69	117.97	2,849,491	117.97
12/24/2025	117.31	118.11	117.25	118.09	2,044,369	118.09
12/23/2025	116.61	117.46	116.57	117.39	3,684,986	117.39
12/22/2025	116.68	117.09	116.44	116.66	4,704,629	116.66
12/19/2025	116.55	117.18	116.36	116.52	6,174,846	116.14
12/18/2025	116.43	117.18	116.27	116.47	4,791,392	116.09
12/17/2025	116.63	116.79	115.72	115.81	6,181,913	115.44
12/16/2025	116.23	117.02	115.98	116.65	6,178,463	116.27
12/15/2025	116.83	116.89	115.98	116.57	5,070,086	116.19
12/12/2025	117.24	117.52	116.23	116.55	5,955,425	116.17
12/11/2025	116.85	117.45	116.60	116.81	6,495,560	116.43
12/10/2025	116.44	117.35	116.32	117.07	5,882,620	116.69
12/09/2025	116.12	116.54	115.61	116.39	4,842,698	116.01
12/08/2025	117.58	117.58	115.80	116.26	6,128,875	115.89
12/05/2025	116.08	117.61	115.94	117.13	6,049,415	116.75
12/04/2025	115.98	116.04	114.96	115.79	4,654,278	115.42
12/03/2025	115.02	115.49	114.65	115.13	4,885,546	114.76
12/02/2025	115.30	115.45	114.38	115.23	4,777,442	114.86
12/01/2025	114.56	115.44	114.50	114.85	5,173,500	114.48
11/28/2025	114.79	115.39	114.65	115.39	3,731,643	115.02
11/26/2025	114.28	114.76	114.22	114.46	6,301,578	114.09
11/25/2025	114.13	114.60	113.64	114.30	8,890,557	113.93
11/24/2025	112.76	113.34	112.58	113.01	5,523,785	112.64
11/21/2025	110.52	112.58	110.52	111.90	7,535,896	111.54
11/20/2025	112.80	113.03	109.86	109.97	7,385,127	109.61
11/19/2025	111.75	113.00	111.00	111.19	4,416,792	110.83
11/18/2025	111.15	112.47	110.17	111.81	8,726,062	111.45
11/17/2025	112.00	112.63	110.61	111.18	4,582,286	110.82
11/14/2025	111.29	111.81	110.82	111.33	4,859,944	110.97
11/13/2025	112.77	112.98	111.78	111.93	6,352,817	111.57
11/12/2025	114.28	114.29	113.23	113.54	4,563,844	113.17
11/11/2025	113.23	114.27	113.22	114.20	3,841,883	113.83
11/10/2025	112.85	113.52	112.42	113.28	4,724,091	112.91
11/07/2025	111.85	112.16	110.83	112.11	7,460,499	111.75
11/06/2025	113.30	113.67	112.30	112.40	6,260,860	112.04
11/05/2025	112.76	113.91	112.48	113.42	6,275,035	113.05
11/04/2025	112.52	113.40	112.48	112.81	5,198,217	112.45
11/03/2025	114.89	114.89	112.89	113.59	6,415,042	113.22
10/31/2025	114.51	115.08	114.06	114.81	5,249,707	114.44
10/30/2025	114.89	115.89	113.97	114.32	8,434,563	113.95
10/29/2025	116.61	116.76	115.69	116.29	6,989,544	115.92
10/28/2025	117.19	117.24	116.56	116.58	4,920,444	116.20
10/27/2025	116.37	117.23	116.25	117.16	5,245,074	116.78
10/24/2025	115.92	116.32	115.50	115.55	4,758,092	115.18
10/23/2025	116.02	116.03	115.24	115.25	3,607,739	114.88
10/22/2025	116.01	116.43	115.06	115.64	5,438,889	115.27
10/21/2025	116.60	116.93	116.03	116.65	6,805,867	116.27
10/20/2025	115.47	116.40	115.31	116.24	4,281,534	115.86
10/17/2025	114.03	115.23	113.90	114.94	4,393,709	114.57
10/16/2025	115.62	116.13	113.53	114.17	4,682,787	113.80
10/15/2025	115.11	115.97	114.50	115.40	4,103,599	115.03
10/14/2025	113.20	114.88	112.81	114.59	4,587,908	114.22
10/13/2025	113.78	114.14	113.50	113.84	4,146,014	113.47
10/10/2025	114.99	115.72	112.71	112.80	8,248,294	112.44
10/09/2025	115.50	115.54	114.70	114.92	4,033,767	114.55
10/08/2025	115.98	116.12	115.40	115.58	4,958,393	115.21
10/07/2025	116.65	117.10	115.96	116.06	4,242,906	115.69
10/06/2025	116.24	116.59	115.39	116.51	4,293,721	116.13
10/03/2025	116.60	116.73	116.09	116.39	3,536,014	116.01
10/02/2025	116.69	116.71	115.84	116.45	3,984,795	116.07