Communication Services Select Sector SPDR® Fund (XLC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110.27 | 111.69 | 110.27 | 111.25 | +0.06% | 3,166,300 |
| 2026-08-06 | 111.18 | 111.92 | 110.80 | 111.18 | +0.28% | 3,904,200 |
| 2026-08-05 | 112.89 | 112.95 | 109.94 | 110.87 | -1.04% | 5,777,000 |
| 2026-08-04 | 110.53 | 112.28 | 110.45 | 112.04 | +0.63% | 5,461,000 |
| 2026-08-03 | 109.83 | 112.01 | 109.79 | 111.34 | +2.86% | 7,789,800 |
| 2026-07-31 | 106.83 | 108.41 | 106.61 | 108.24 | +1.56% | 5,024,600 |
| 2026-07-30 | 106.47 | 106.65 | 105.49 | 106.58 | -2.68% | 10,083,400 |
| 2026-07-29 | 109.51 | 110.74 | 108.95 | 109.51 | -0.15% | 7,120,100 |
| 2026-07-28 | 108.33 | 110.03 | 108.33 | 109.67 | +1.87% | 5,307,200 |
| 2026-07-27 | 107.52 | 108.54 | 107.44 | 107.66 | +1.28% | 6,668,500 |
| 2026-07-24 | 105.30 | 106.95 | 105.30 | 106.30 | +0.87% | 6,151,900 |
| 2026-07-23 | 106.96 | 106.96 | 105.25 | 105.38 | -3.50% | 12,517,500 |
| 2026-07-22 | 110.91 | 111.11 | 109.16 | 109.20 | -0.75% | 3,998,538 |
| 2026-07-21 | 110.53 | 110.62 | 109.99 | 110.03 | -0.69% | 3,944,800 |
| 2026-07-20 | 110.81 | 111.66 | 110.51 | 110.80 | +0.14% | 4,011,900 |
| 2026-07-17 | 111.20 | 111.51 | 110.31 | 110.65 | -1.78% | 7,677,700 |
| 2026-07-16 | 113.60 | 114.03 | 112.27 | 112.65 | -0.64% | 5,648,300 |
| 2026-07-15 | 111.70 | 113.86 | 111.53 | 113.38 | +1.73% | 6,245,600 |
| 2026-07-14 | 110.83 | 111.83 | 110.83 | 111.45 | -0.13% | 5,061,500 |
| 2026-07-13 | 111.78 | 112.76 | 111.47 | 111.59 | -0.04% | 5,851,900 |
| 2026-07-10 | 111.72 | 112.16 | 111.03 | 111.64 | +1.02% | 6,465,600 |
| 2026-07-09 | 108.08 | 110.59 | 107.82 | 110.51 | +0.96% | 6,444,300 |
| 2026-07-08 | 110.92 | 110.98 | 109.28 | 109.46 | -1.41% | 5,527,900 |
| 2026-07-07 | 111.67 | 112.27 | 110.95 | 111.02 | +0.73% | 7,882,400 |
| 2026-07-06 | 110.08 | 110.38 | 108.98 | 110.21 | +0.56% | 8,938,800 |
| 2026-07-02 | 109.61 | 110.01 | 108.55 | 109.60 | -0.13% | 8,388,900 |
| 2026-07-01 | 109.03 | 110.84 | 108.64 | 109.74 | +2.44% | 14,529,400 |
| 2026-06-30 | 107.53 | 107.68 | 106.38 | 107.13 | -0.70% | 4,760,200 |
| 2026-06-29 | 108.30 | 108.51 | 107.67 | 107.88 | +1.60% | 6,573,200 |
| 2026-06-26 | 105.66 | 107.25 | 105.36 | 106.18 | +0.57% | 9,352,100 |
| 2026-06-25 | 105.68 | 106.63 | 105.03 | 105.58 | -0.90% | 5,323,100 |
| 2026-06-24 | 107.53 | 108.08 | 106.45 | 106.54 | -0.68% | 9,075,500 |
| 2026-06-23 | 106.52 | 107.64 | 106.39 | 107.27 | +0.38% | 7,949,700 |
| 2026-06-22 | 108.13 | 108.53 | 106.32 | 106.86 | -2.37% | 7,382,300 |
| 2026-06-18 | 109.86 | 110.37 | 108.51 | 109.45 | +0.23% | 11,655,600 |
| 2026-06-17 | 111.48 | 111.49 | 109.02 | 109.20 | -2.78% | 9,639,800 |
| 2026-06-16 | 112.24 | 112.59 | 111.41 | 112.32 | +0.12% | 7,896,400 |
| 2026-06-15 | 111.92 | 112.59 | 111.59 | 112.19 | +0.48% | 6,585,200 |
| 2026-06-12 | 112.91 | 112.99 | 110.83 | 111.65 | -0.42% | 7,465,700 |
| 2026-06-11 | 110.89 | 112.52 | 110.22 | 112.12 | +1.00% | 5,931,800 |
| 2026-06-10 | 111.59 | 112.45 | 110.93 | 111.01 | -0.42% | 5,435,400 |
| 2026-06-09 | 111.48 | 112.23 | 110.48 | 111.48 | +0.35% | 6,589,000 |
| 2026-06-08 | 111.41 | 111.47 | 110.12 | 111.09 | -0.52% | 9,077,800 |
| 2026-06-05 | 112.79 | 113.36 | 111.14 | 111.67 | -1.27% | 9,005,000 |
| 2026-06-04 | 112.74 | 114.36 | 112.69 | 113.11 | +0.92% | 6,056,200 |
| 2026-06-03 | 113.24 | 113.43 | 111.76 | 112.08 | -1.31% | 6,066,700 |
| 2026-06-02 | 114.75 | 114.90 | 113.52 | 113.57 | -1.76% | 6,493,900 |
| 2026-06-01 | 115.42 | 116.05 | 114.81 | 115.61 | -0.07% | 5,270,300 |
| 2026-05-29 | 115.93 | 116.05 | 115.14 | 115.69 | -0.84% | 5,493,800 |
| 2026-05-28 | 116.10 | 116.84 | 115.55 | 116.67 | +0.35% | 4,528,300 |
| 2026-05-27 | 115.23 | 117.06 | 115.16 | 116.26 | +0.61% | 5,747,800 |
| 2026-05-26 | 115.63 | 116.08 | 115.07 | 115.55 | +0.08% | 4,191,600 |
| 2026-05-22 | 116.41 | 116.73 | 115.23 | 115.46 | -0.55% | 4,108,700 |
| 2026-05-21 | 115.47 | 116.86 | 114.99 | 116.10 | +0.00% | 4,855,400 |
| 2026-05-20 | 115.65 | 116.22 | 114.81 | 116.10 | +0.22% | 5,148,800 |
| 2026-05-19 | 116.95 | 117.14 | 115.72 | 115.85 | -0.97% | 5,163,900 |
| 2026-05-18 | 116.04 | 117.82 | 115.85 | 116.98 | +0.78% | 5,125,600 |
| 2026-05-15 | 116.91 | 117.04 | 115.98 | 116.08 | -0.88% | 4,295,100 |
| 2026-05-14 | 117.10 | 117.97 | 116.94 | 117.11 | +0.30% | 3,558,200 |
| 2026-05-13 | 115.52 | 117.03 | 115.35 | 116.76 | +0.78% | 4,061,300 |
| 2026-05-12 | 115.68 | 115.95 | 114.97 | 115.86 | +0.24% | 5,336,300 |
| 2026-05-11 | 116.52 | 116.72 | 115.43 | 115.58 | -0.04% | 4,729,300 |
| 2026-05-05 | 116.31 | 116.31 | 115.19 | 115.63 | -0.40% | 5,299,008 |
| 2026-05-04 | 116.63 | 116.77 | 115.96 | 116.10 | -0.53% | 5,485,700 |
| 2026-05-01 | 116.83 | 117.30 | 116.59 | 116.72 | +0.18% | 7,556,000 |
| 2026-04-30 | 115.00 | 116.67 | 114.70 | 116.51 | +1.06% | 5,276,500 |
| 2026-04-29 | 115.54 | 115.78 | 115.06 | 115.29 | -0.40% | 4,401,500 |
| 2026-04-28 | 115.86 | 116.23 | 115.32 | 115.75 | -0.05% | 4,052,200 |
| 2026-04-27 | 115.41 | 116.75 | 115.41 | 115.81 | +0.23% | 4,506,200 |
| 2026-04-24 | 117.21 | 117.22 | 115.09 | 115.54 | -1.58% | 4,857,700 |
| 2026-04-23 | 117.97 | 118.19 | 116.52 | 117.39 | -0.42% | 3,503,600 |
| 2026-04-22 | 117.65 | 117.98 | 117.28 | 117.88 | +0.61% | 3,079,700 |
| 2026-04-21 | 118.80 | 119.13 | 116.99 | 117.16 | -1.34% | 3,862,300 |
| 2026-04-20 | 118.74 | 119.10 | 118.52 | 118.75 | -0.29% | 3,297,300 |
| 2026-04-17 | 118.64 | 119.48 | 118.35 | 119.10 | +0.23% | 3,176,900 |
| 2026-04-16 | 117.90 | 118.92 | 117.83 | 118.83 | +1.25% | 3,708,300 |
| 2026-04-15 | 116.85 | 118.12 | 116.74 | 117.36 | +0.69% | 5,140,000 |
| 2026-04-14 | 115.01 | 116.83 | 114.84 | 116.56 | +1.52% | 5,396,400 |
| 2026-04-13 | 113.64 | 114.86 | 113.27 | 114.82 | +0.76% | 5,063,500 |
| 2026-04-10 | 114.64 | 114.86 | 113.68 | 113.95 | -0.28% | 2,667,900 |
| 2026-04-09 | 113.80 | 114.47 | 113.22 | 114.27 | +0.40% | 4,176,700 |
| 2026-04-08 | 114.26 | 114.48 | 113.21 | 113.81 | +1.78% | 4,579,400 |
| 2026-04-07 | 111.57 | 112.00 | 111.05 | 111.82 | +0.05% | 4,379,300 |
| 2026-04-06 | 111.90 | 112.52 | 111.66 | 111.76 | +0.05% | 3,803,600 |
| 2026-04-02 | 110.14 | 111.87 | 109.70 | 111.70 | +0.41% | 5,590,500 |
| 2026-04-01 | 111.25 | 111.88 | 110.70 | 111.24 | +0.34% | 9,856,900 |
| 2026-03-31 | 109.14 | 111.26 | 108.82 | 110.86 | +2.69% | 10,145,200 |
| 2026-03-30 | 107.89 | 108.66 | 107.07 | 107.96 | +0.86% | 9,490,400 |
| 2026-03-27 | 108.31 | 108.51 | 106.72 | 107.04 | -1.63% | 9,594,600 |
| 2026-03-26 | 110.61 | 110.88 | 108.68 | 108.81 | -2.36% | 9,765,900 |
| 2026-03-25 | 111.88 | 112.53 | 110.84 | 111.44 | +0.28% | 6,097,800 |
| 2026-03-24 | 112.15 | 112.49 | 111.06 | 111.13 | -1.40% | 8,634,400 |
| 2026-03-23 | 112.87 | 113.45 | 112.21 | 112.71 | +0.43% | 8,557,700 |
| 2026-03-20 | 112.83 | 113.03 | 111.62 | 112.23 | -0.80% | 10,086,700 |
| 2026-03-19 | 113.31 | 114.04 | 112.36 | 113.14 | -0.46% | 10,146,300 |
| 2026-03-18 | 114.66 | 115.16 | 113.61 | 113.66 | -1.48% | 7,022,000 |
| 2026-03-17 | 115.65 | 116.50 | 115.36 | 115.37 | +0.03% | 8,391,100 |
| 2026-03-16 | 115.43 | 115.74 | 114.72 | 115.33 | +0.77% | 7,299,700 |
| 2026-03-13 | 115.48 | 115.90 | 113.92 | 114.45 | -0.71% | 11,622,700 |
| 2026-03-12 | 116.30 | 116.74 | 115.20 | 115.27 | -1.48% | 7,816,900 |
| 2026-03-11 | 117.46 | 117.79 | 116.48 | 117.00 | -0.32% | 6,213,400 |
| 2026-03-10 | 117.64 | 118.11 | 116.95 | 117.38 | -0.15% | 12,013,500 |
| 2026-03-09 | 116.50 | 117.79 | 115.50 | 117.56 | +0.09% | 10,548,900 |
| 2026-03-06 | 117.22 | 117.63 | 116.40 | 117.46 | -0.83% | 10,809,500 |
| 2026-03-05 | 118.63 | 119.16 | 117.78 | 118.44 | -0.29% | 8,776,300 |
| 2026-03-04 | 117.77 | 119.08 | 117.61 | 118.79 | +0.70% | 8,139,800 |
| 2026-03-03 | 116.23 | 118.43 | 115.87 | 117.96 | +0.08% | 13,693,000 |
| 2026-03-02 | 116.45 | 118.14 | 116.33 | 117.87 | -0.15% | 10,466,500 |
| 2026-02-27 | 116.28 | 118.16 | 116.14 | 118.05 | +1.14% | 7,131,100 |
| 2026-02-26 | 116.22 | 117.05 | 115.94 | 116.72 | +0.19% | 6,649,500 |
| 2026-02-25 | 116.33 | 116.74 | 116.10 | 116.50 | +0.29% | 6,197,700 |
| 2026-02-24 | 115.17 | 116.27 | 114.89 | 116.16 | +0.69% | 6,109,200 |
| 2026-02-23 | 116.96 | 117.17 | 115.17 | 115.36 | -1.23% | 8,839,300 |
| 2026-02-20 | 114.90 | 117.00 | 114.80 | 116.80 | +1.44% | 8,195,700 |
| 2026-02-19 | 114.56 | 115.46 | 114.44 | 115.14 | +0.48% | 5,747,600 |
| 2026-02-18 | 114.25 | 114.97 | 113.93 | 114.59 | +0.17% | 5,277,700 |
| 2026-02-17 | 114.37 | 115.05 | 113.30 | 114.40 | -0.16% | 6,451,700 |
| 2026-02-13 | 114.37 | 115.13 | 113.78 | 114.58 | -0.05% | 7,423,000 |
| 2026-02-12 | 116.81 | 117.20 | 114.50 | 114.64 | -1.80% | 8,124,600 |
| 2026-02-11 | 117.37 | 117.65 | 116.33 | 116.74 | -0.71% | 6,988,000 |
| 2026-02-10 | 117.13 | 117.91 | 116.89 | 117.58 | +0.60% | 5,830,200 |
| 2026-02-09 | 115.64 | 117.23 | 115.11 | 116.88 | +0.97% | 9,210,200 |
| 2026-02-06 | 116.13 | 116.51 | 114.52 | 115.76 | -0.39% | 9,441,200 |
| 2026-02-05 | 115.20 | 116.67 | 114.54 | 116.21 | -0.51% | 15,513,700 |
| 2026-02-04 | 118.25 | 118.25 | 116.44 | 116.80 | -0.80% | 11,640,200 |
| 2026-02-03 | 119.39 | 119.59 | 117.25 | 117.74 | -1.61% | 8,132,200 |
| 2026-02-02 | 119.58 | 120.41 | 119.53 | 119.67 | -0.34% | 7,651,800 |
| 2026-01-30 | 119.77 | 120.26 | 119.14 | 120.08 | +0.24% | 11,651,200 |
| 2026-01-29 | 119.28 | 119.95 | 117.88 | 119.79 | +2.60% | 9,730,200 |
| 2026-01-28 | 117.33 | 117.83 | 116.64 | 116.75 | -0.13% | 8,319,500 |
| 2026-01-27 | 117.89 | 117.89 | 116.54 | 116.90 | -0.74% | 3,934,000 |
| 2026-01-26 | 117.26 | 118.01 | 117.08 | 117.77 | +0.69% | 4,763,900 |
| 2026-01-23 | 116.07 | 117.22 | 116.07 | 116.96 | +0.61% | 6,086,200 |
| 2026-01-22 | 115.73 | 116.47 | 115.44 | 116.25 | +1.41% | 5,517,000 |
| 2026-01-21 | 113.25 | 115.00 | 113.18 | 114.63 | +1.02% | 7,862,800 |
| 2026-01-20 | 113.79 | 114.70 | 113.38 | 113.47 | -1.48% | 9,177,400 |
| 2026-01-16 | 116.40 | 116.40 | 115.13 | 115.17 | -0.89% | 5,545,100 |
| 2026-01-15 | 116.99 | 116.99 | 115.93 | 116.21 | -0.37% | 12,267,200 |
| 2026-01-14 | 116.67 | 116.83 | 116.09 | 116.64 | -0.21% | 5,646,400 |
| 2026-01-13 | 117.60 | 117.92 | 116.46 | 116.89 | -0.56% | 7,757,800 |
| 2026-01-12 | 117.45 | 117.85 | 117.36 | 117.55 | -0.31% | 5,668,000 |
| 2026-01-09 | 117.52 | 118.23 | 117.19 | 117.91 | +0.37% | 4,187,000 |
| 2026-01-08 | 117.33 | 117.67 | 116.54 | 117.48 | +0.33% | 5,089,300 |
| 2026-01-07 | 117.20 | 117.70 | 116.68 | 117.09 | -0.20% | 5,050,900 |
| 2026-01-06 | 117.64 | 117.88 | 116.55 | 117.33 | -0.36% | 5,698,200 |
| 2026-01-05 | 117.00 | 118.31 | 116.94 | 117.75 | +0.73% | 5,984,600 |
| 2026-01-02 | 118.16 | 118.31 | 116.58 | 116.90 | -0.70% | 6,417,600 |
| 2025-12-31 | 118.01 | 118.28 | 117.69 | 117.72 | -0.48% | 3,003,400 |
| 2025-12-30 | 117.68 | 118.67 | 117.60 | 118.29 | +0.34% | 4,396,200 |
| 2025-12-29 | 117.55 | 118.13 | 117.52 | 117.89 | -0.07% | 4,699,300 |
| 2025-12-26 | 117.87 | 118.02 | 117.69 | 117.97 | -0.10% | 2,849,500 |
| 2025-12-24 | 117.31 | 118.11 | 117.25 | 118.09 | +0.60% | 2,044,400 |
| 2025-12-23 | 116.61 | 117.46 | 116.57 | 117.39 | +0.63% | 3,685,000 |
| 2025-12-22 | 116.68 | 117.09 | 116.44 | 116.66 | +0.12% | 4,704,400 |
| 2025-12-19 | 116.55 | 117.18 | 116.36 | 116.52 | +0.04% | 6,174,800 |
| 2025-12-18 | 116.43 | 117.18 | 116.27 | 116.47 | +0.57% | 4,791,400 |
| 2025-12-17 | 116.63 | 116.79 | 115.72 | 115.81 | -0.72% | 6,181,900 |
| 2025-12-16 | 116.23 | 117.02 | 115.98 | 116.65 | +0.07% | 6,178,500 |
| 2025-12-15 | 116.83 | 116.89 | 115.98 | 116.57 | +0.02% | 5,070,100 |
| 2025-12-12 | 117.24 | 117.52 | 116.23 | 116.55 | -0.22% | 5,955,100 |
| 2025-12-11 | 116.85 | 117.45 | 116.60 | 116.81 | -0.22% | 6,495,600 |
| 2025-12-10 | 116.44 | 117.35 | 116.32 | 117.07 | +0.58% | 5,882,600 |
| 2025-12-09 | 116.12 | 116.54 | 115.61 | 116.39 | +0.11% | 4,842,700 |
| 2025-12-08 | 117.58 | 117.58 | 115.80 | 116.26 | -0.74% | 6,128,900 |
| 2025-12-05 | 116.08 | 117.61 | 115.94 | 117.13 | +1.16% | 6,049,400 |
| 2025-12-04 | 115.98 | 116.04 | 114.96 | 115.79 | +0.57% | 4,654,300 |
| 2025-12-03 | 115.02 | 115.49 | 114.65 | 115.13 | -0.09% | 4,885,500 |
| 2025-12-02 | 115.30 | 115.45 | 114.38 | 115.23 | +0.33% | 4,777,400 |
| 2025-12-01 | 114.56 | 115.44 | 114.50 | 114.85 | -0.47% | 5,173,500 |
| 2025-11-28 | 114.80 | 115.39 | 114.65 | 115.39 | +0.81% | 3,731,600 |
| 2025-11-26 | 114.28 | 114.76 | 114.22 | 114.46 | +0.14% | 6,301,600 |
| 2025-11-25 | 114.13 | 114.60 | 113.64 | 114.30 | +1.14% | 8,890,600 |
| 2025-11-24 | 112.76 | 113.34 | 112.58 | 113.01 | +0.99% | 5,524,000 |
| 2025-11-21 | 110.52 | 112.58 | 110.52 | 111.90 | +1.76% | 7,535,900 |
| 2025-11-20 | 112.80 | 113.03 | 109.86 | 109.97 | -1.10% | 7,385,400 |
| 2025-11-19 | 111.75 | 113.00 | 111.00 | 111.19 | -0.55% | 4,416,800 |
| 2025-11-18 | 111.15 | 112.47 | 110.17 | 111.81 | +0.57% | 8,726,100 |
| 2025-11-17 | 112.00 | 112.63 | 110.61 | 111.18 | -0.13% | 4,582,300 |
| 2025-11-14 | 111.29 | 111.81 | 110.82 | 111.33 | -0.54% | 4,859,800 |
| 2025-11-13 | 112.77 | 112.98 | 111.78 | 111.93 | -1.42% | 6,354,300 |
| 2025-11-12 | 114.28 | 114.29 | 113.23 | 113.54 | -0.58% | 4,563,800 |
| 2025-11-11 | 113.23 | 114.27 | 113.22 | 114.20 | +0.81% | 3,841,900 |
| 2025-11-10 | 112.85 | 113.52 | 112.42 | 113.28 | +1.04% | 4,724,100 |
| 2025-11-07 | 111.85 | 112.16 | 110.83 | 112.11 | -0.26% | 7,460,400 |
| 2025-11-06 | 113.30 | 113.67 | 112.30 | 112.40 | -0.90% | 6,265,900 |
| 2025-11-05 | 112.76 | 113.91 | 112.48 | 113.42 | +0.54% | 6,273,900 |
| 2025-11-04 | 112.52 | 113.40 | 112.48 | 112.81 | -0.69% | 5,198,200 |
| 2025-11-03 | 114.89 | 114.89 | 112.89 | 113.59 | -1.06% | 6,410,400 |
| 2025-10-31 | 114.51 | 115.08 | 114.06 | 114.81 | +0.43% | 5,249,700 |
| 2025-10-30 | 114.89 | 115.89 | 113.97 | 114.32 | -1.69% | 8,434,500 |
| 2025-10-29 | 116.61 | 116.76 | 115.69 | 116.29 | -0.25% | 6,986,800 |
| 2025-10-28 | 117.19 | 117.24 | 116.56 | 116.58 | -0.50% | 4,920,400 |
| 2025-10-27 | 116.37 | 117.23 | 116.25 | 117.16 | +1.39% | 5,252,300 |
| 2025-10-24 | 115.92 | 116.32 | 115.50 | 115.55 | +0.26% | 4,758,000 |
| 2025-10-23 | 116.02 | 116.03 | 115.24 | 115.25 | -0.34% | 3,607,200 |
| 2025-10-22 | 116.02 | 116.43 | 115.06 | 115.64 | -0.87% | 5,438,900 |
| 2025-10-21 | 116.60 | 116.93 | 116.03 | 116.65 | +0.35% | 6,804,100 |
| 2025-10-20 | 115.47 | 116.40 | 115.31 | 116.24 | +1.13% | 4,281,500 |
| 2025-10-17 | 114.03 | 115.23 | 113.90 | 114.94 | +0.67% | 4,393,700 |
| 2025-10-16 | 115.62 | 116.13 | 113.53 | 114.17 | -1.07% | 4,682,800 |
| 2025-10-15 | 115.11 | 115.97 | 114.50 | 115.40 | +0.71% | 4,103,500 |
| 2025-10-14 | 113.20 | 114.88 | 112.81 | 114.59 | +0.66% | 4,587,900 |
| 2025-10-13 | 113.78 | 114.14 | 113.50 | 113.84 | +0.92% | 4,146,000 |
| 2025-10-10 | 114.99 | 115.72 | 112.71 | 112.80 | -1.84% | 8,248,100 |
| 2025-10-09 | 115.50 | 115.54 | 114.70 | 114.92 | -0.57% | 4,033,800 |
| 2025-10-08 | 115.98 | 116.12 | 115.40 | 115.58 | -0.41% | 4,957,900 |
| 2025-10-07 | 116.65 | 117.10 | 115.96 | 116.06 | -0.39% | 4,242,900 |
| 2025-10-06 | 116.24 | 116.59 | 115.39 | 116.51 | +0.10% | 4,293,600 |
| 2025-10-03 | 116.60 | 116.73 | 116.09 | 116.39 | -0.05% | 3,535,900 |
| 2025-10-02 | 116.69 | 116.71 | 115.84 | 116.45 | -0.22% | 3,984,800 |
| 2025-10-01 | 117.50 | 117.50 | 116.52 | 116.71 | -1.40% | 7,218,900 |
| 2025-09-30 | 118.44 | 118.70 | 117.91 | 118.37 | -0.15% | 5,740,500 |
| 2025-09-29 | 118.82 | 119.25 | 118.40 | 118.55 | +0.32% | 4,875,800 |
| 2025-09-26 | 117.28 | 118.51 | 117.04 | 118.17 | +0.97% | 7,462,700 |
| 2025-09-25 | 116.88 | 117.49 | 116.48 | 117.03 | -0.34% | 3,786,700 |
| 2025-09-24 | 118.41 | 118.52 | 116.94 | 117.43 | -0.83% | 5,099,800 |
| 2025-09-23 | 118.84 | 119.23 | 118.25 | 118.41 | -0.14% | 4,127,600 |
| 2025-09-22 | 118.85 | 119.24 | 118.39 | 118.58 | -0.70% | 6,412,100 |
| 2025-09-19 | 119.21 | 119.55 | 118.69 | 119.41 | +0.41% | 5,548,000 |
| 2025-09-18 | 118.96 | 119.47 | 118.48 | 118.92 | +0.08% | 6,022,700 |
| 2025-09-17 | 118.83 | 119.11 | 117.94 | 118.83 | +0.26% | 5,993,800 |
| 2025-09-16 | 118.64 | 118.85 | 117.86 | 118.52 | -0.40% | 5,802,300 |
| 2025-09-15 | 117.87 | 119.11 | 117.78 | 119.00 | +1.41% | 7,242,400 |
| 2025-09-12 | 116.59 | 117.59 | 116.41 | 117.35 | +0.83% | 6,091,200 |
| 2025-09-11 | 114.84 | 116.66 | 114.35 | 116.38 | +1.54% | 14,732,600 |
| 2025-09-10 | 115.28 | 115.31 | 114.25 | 114.62 | -0.74% | 5,378,200 |
| 2025-09-09 | 114.77 | 115.61 | 114.52 | 115.47 | +0.57% | 5,455,400 |
| 2025-09-08 | 114.22 | 115.21 | 114.19 | 114.82 | +0.11% | 8,005,300 |
| 2025-09-05 | 114.26 | 115.08 | 113.83 | 114.69 | +0.53% | 5,323,600 |
| 2025-09-04 | 113.46 | 114.10 | 113.14 | 114.08 | +0.90% | 5,497,600 |
| 2025-09-03 | 112.57 | 113.14 | 112.27 | 113.06 | +1.67% | 8,269,300 |
| 2025-09-02 | 109.95 | 111.20 | 109.70 | 111.20 | -0.17% | 8,205,300 |
| 2025-08-29 | 111.28 | 111.72 | 110.92 | 111.39 | -0.20% | 4,311,800 |
| 2025-08-28 | 111.12 | 111.66 | 110.84 | 111.61 | +0.38% | 4,645,100 |
| 2025-08-27 | 110.73 | 111.29 | 110.63 | 111.19 | +0.17% | 3,603,900 |
| 2025-08-26 | 111.27 | 111.27 | 110.67 | 111.00 | -0.44% | 4,680,600 |
| 2025-08-25 | 111.21 | 111.89 | 111.06 | 111.49 | +0.16% | 5,684,400 |
| 2025-08-22 | 110.38 | 111.69 | 110.34 | 111.31 | +1.44% | 6,382,900 |
| 2025-08-21 | 109.59 | 110.00 | 109.27 | 109.73 | -0.11% | 3,794,600 |
| 2025-08-20 | 110.10 | 110.23 | 108.82 | 109.85 | -0.30% | 8,825,500 |
| 2025-08-19 | 110.82 | 110.82 | 109.74 | 110.18 | -0.56% | 5,086,000 |
| 2025-08-18 | 111.38 | 111.39 | 110.57 | 110.80 | -0.61% | 4,295,800 |
| 2025-08-15 | 111.53 | 112.22 | 111.32 | 111.48 | +0.25% | 5,535,500 |
| 2025-08-14 | 110.68 | 111.79 | 110.63 | 111.20 | +0.08% | 5,120,900 |
| 2025-08-13 | 110.60 | 111.41 | 110.49 | 111.11 | +0.78% | 8,215,500 |
| 2025-08-12 | 108.68 | 110.37 | 108.63 | 110.25 | +1.91% | 7,128,000 |
| 2025-08-11 | 107.94 | 108.33 | 107.83 | 108.18 | +0.51% | 4,686,800 |
| 2025-08-08 | 107.31 | 108.21 | 107.31 | 107.63 | +0.34% | 5,984,400 |
| 2025-08-07 | 108.31 | 108.44 | 106.64 | 107.27 | -0.43% | 6,248,300 |
| 2025-08-06 | 107.87 | 108.02 | 106.87 | 107.73 | +0.38% | 5,141,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.57%). Worst month: Oct (-1.00%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Communication Services Select Sector SPDR® Fund's (XLC) latest close?
111.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLC's 52-week high and low?
120.41 high and 105.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Communication Services Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLC's strongest calendar month has been Jan (average +6.57%) and its weakest Oct (average -1.00%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.