MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLC — State Street Communication Services Select Sector SPDR ETF
NYSE ArcaState Street Communication Services Select Sector SPDR ETF
$112.07
+0.81(+0.73%)
- O
- 111.46
- H
- 112.08
- L
- 111.29
- V
- 5.37M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$112.07
Period Return+18.32%
Period High$120.41
Period Low$93.14
Avg Daily Volume5.95M
Total Trading Days365
XLC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $111.46 | $112.08 | $111.29 | $112.07 | +$0.81 | +0.73% | 5,367,286 | $111.79 | $111.29 $112.08 |
| Oct 7, 2026 | $111.32 | $111.67 | $110.48 | $111.26 | $-0.39 | -0.35% | 4,262,353 | $111.21 | $110.48 $111.67 |
| Oct 6, 2026 | $111.98 | $112.03 | $111.07 | $111.65 | +$0.04 | +0.04% | 5,814,107 | $111.58 | $111.07 $112.03 |
| Oct 5, 2026 | $110.22 | $111.74 | $110.22 | $111.61 | +$1.29 | +1.17% | 6,240,513 | $111.35 | $110.22 $111.74 |
| Oct 2, 2026 | $110.31 | $111.13 | $109.96 | $110.32 | +$0.38 | +0.35% | 5,598,003 | $110.38 | $109.96 $111.13 |
| Oct 1, 2026 | $111.74 | $111.85 | $109.66 | $109.94 | $-1.03 | -0.93% | 6,655,951 | $110.19 | $109.66 $111.85 |
| Sep 30, 2026 | $111.47 | $112.53 | $110.96 | $110.97 | $-0.50 | -0.45% | 10,343,755 | $112.00 | $110.96 $112.53 |
| Sep 29, 2026 | $111.46 | $111.52 | $110.60 | $111.47 | +$0.29 | +0.26% | 11,079,297 | $110.98 | $110.60 $111.52 |
| Sep 28, 2026 | $112.77 | $112.80 | $110.96 | $111.18 | $-1.78 | -1.58% | 5,304,689 | $111.40 | $110.96 $112.80 |
| Sep 25, 2026 | $113.46 | $113.52 | $112.54 | $112.96 | $-1.03 | -0.90% | 4,991,736 | $112.94 | $112.54 $113.52 |
| Sep 24, 2026 | $112.52 | $114.08 | $112.52 | $113.99 | +$1.43 | +1.27% | 5,488,534 | $113.55 | $112.52 $114.08 |
| Sep 23, 2026 | $113.53 | $113.54 | $112.27 | $112.56 | $-0.97 | -0.85% | 5,630,139 | $112.92 | $112.27 $113.54 |
| Sep 22, 2026 | $114.95 | $115.61 | $113.44 | $113.53 | $-1.22 | -1.06% | 7,404,002 | $114.15 | $113.44 $115.61 |
| Sep 21, 2026 | $111.62 | $115.51 | $111.61 | $114.75 | +$3.94 | +3.56% | 8,394,263 | $114.29 | $111.61 $115.51 |
| Sep 18, 2026 | $112.37 | $112.40 | $110.74 | $110.81 | $-1.54 | -1.37% | 7,159,148 | $111.20 | $110.74 $112.40 |
| Sep 17, 2026 | $113.81 | $113.98 | $112.21 | $112.35 | $-0.65 | -0.58% | 4,251,287 | $112.51 | $112.21 $113.98 |
| Sep 16, 2026 | $114.22 | $114.52 | $112.49 | $113.00 | $-1.03 | -0.90% | 4,396,275 | $113.70 | $112.49 $114.52 |
| Sep 15, 2026 | $114.25 | $114.66 | $113.82 | $114.03 | $-1.04 | -0.90% | 5,533,428 | $114.09 | $113.82 $114.66 |
| Sep 14, 2026 | $113.63 | $115.26 | $113.58 | $115.07 | +$2.47 | +2.19% | 4,352,381 | $114.66 | $113.58 $115.26 |
| Sep 11, 2026 | $112.34 | $113.04 | $112.31 | $112.60 | +$1.10 | +0.99% | 3,982,150 | $112.68 | $112.31 $113.04 |
| Sep 10, 2026 | $110.62 | $111.90 | $110.37 | $111.50 | +$0.67 | +0.60% | 4,965,616 | $111.40 | $110.37 $111.90 |
| Sep 9, 2026 | $111.92 | $111.93 | $110.53 | $110.83 | $-0.69 | -0.62% | 4,817,218 | $111.01 | $110.53 $111.93 |
| Sep 8, 2026 | $111.59 | $111.81 | $110.97 | $111.52 | $-0.51 | -0.46% | 5,661,874 | $111.45 | $110.97 $111.81 |
| Sep 4, 2026 | $113.13 | $113.29 | $111.88 | $112.03 | $-1.35 | -1.19% | 2,690,246 | $112.26 | $111.88 $113.29 |
| Sep 3, 2026 | $113.42 | $114.29 | $112.84 | $113.38 | +$0.96 | +0.85% | 3,368,536 | $113.48 | $112.84 $114.29 |
| Sep 2, 2026 | $110.93 | $113.06 | $110.91 | $112.42 | +$1.54 | +1.39% | 5,123,160 | $112.46 | $110.91 $113.06 |
| Sep 1, 2026 | $110.56 | $111.63 | $110.31 | $110.88 | $-0.58 | -0.52% | 5,152,002 | $111.09 | $110.31 $111.63 |
| Aug 31, 2026 | $112.48 | $112.59 | $111.25 | $111.46 | $-1.53 | -1.35% | 3,317,168 | $111.61 | $111.25 $112.59 |
| Aug 28, 2026 | $111.87 | $113.53 | $111.83 | $112.99 | +$1.58 | +1.42% | 3,743,490 | $112.84 | $111.83 $113.53 |
| Aug 27, 2026 | $112.03 | $112.37 | $111.37 | $111.41 | $-1.20 | -1.07% | 4,425,761 | $111.68 | $111.37 $112.37 |