The Communication Services Select Sector SPDR Fund (XLC)

103.19Last Price

+1.22 (1.19%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	4,221,952	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
12/05/2024	100.51	100.58	99.92	100.01	2,493,912	99.75
12/04/2024	99.98	100.35	99.81	100.24	2,550,177	99.98
12/03/2024	99.29	100.06	99.16	100.01	3,077,339	99.75
12/02/2024	98.47	99.29	98.32	99.21	4,975,882	98.95
11/29/2024	97.84	98.54	97.73	98.40	1,960,531	98.14
11/27/2024	97.95	98.16	97.56	97.87	2,413,665	97.62
11/26/2024	97.42	98.04	97.42	97.74	2,513,410	97.49
11/25/2024	97.37	98.00	96.87	97.38	4,387,240	97.13
11/22/2024	96.74	97.23	96.49	96.88	3,266,126	96.63
11/21/2024	97.29	97.34	95.76	97.09	3,833,916	96.84
11/20/2024	96.88	97.36	96.11	97.34	3,069,517	97.09
11/19/2024	95.26	96.81	95.22	96.72	3,186,698	96.47
11/18/2024	95.38	96.30	95.22	96.09	3,880,730	95.84
11/15/2024	96.60	96.79	94.83	95.15	3,526,386	94.90
11/14/2024	97.32	97.62	96.74	97.09	3,170,320	96.84
11/13/2024	97.17	97.60	96.60	97.20	2,937,507	96.95
11/12/2024	96.79	97.24	96.39	97.16	3,260,642	96.91
11/11/2024	96.20	96.80	96.17	96.72	2,625,145	96.47
11/08/2024	96.63	96.63	95.88	96.18	3,219,804	95.93
11/07/2024	95.83	96.84	95.77	96.65	5,268,013	96.40
11/06/2024	94.49	95.50	94.35	95.40	5,477,378	95.15
11/05/2024	92.46	93.21	92.38	93.11	3,090,070	92.87
11/04/2024	92.66	92.69	91.63	92.09	3,003,743	91.85
11/01/2024	92.38	92.98	92.21	92.40	5,768,036	92.16
10/31/2024	92.89	93.42	92.01	92.04	4,840,033	91.80