NYSEArca - Nasdaq Real Time Price
USD
State Street Communication Services Select Sector SPDR ETF (XLC)
99.90
-1.31
(-1.29%)
At close: 4:00:00 PM EDT
100.01
+0.11
(+0.11%)
After hours: 4:49:30 PM EDT
Trade XLC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.28
100.87
99.32
99.90
99.90
8,128,910
Oct 29, 2026
101.18
101.76
100.13
101.21
101.21
10,512,300
Oct 28, 2026
103.46
103.88
102.62
103.14
103.14
8,194,400
Oct 27, 2026
103.57
104.11
103.20
103.58
103.58
7,405,100
Oct 26, 2026
105.03
105.22
103.54
103.85
103.85
9,375,500
Oct 23, 2026
105.93
106.76
105.50
105.51
105.51
5,409,100
Oct 22, 2026
107.86
108.22
106.74
107.42
107.42
6,109,100
Oct 21, 2026
109.03
109.88
108.61
108.97
108.97
9,334,700
Oct 20, 2026
110.04
110.84
109.65
110.19
110.19
4,398,400
Oct 19, 2026
110.22
110.50
109.45
110.09
110.09
4,342,100
Oct 16, 2026
112.67
112.90
109.74
110.32
110.32
6,684,900
Oct 15, 2026
110.65
112.74
110.28
112.44
112.44
6,534,200
Oct 14, 2026
112.36
112.58
110.41
110.82
110.82
6,777,000
Oct 13, 2026
111.47
113.17
111.44
112.28
112.28
6,929,000
Oct 12, 2026
110.95
111.88
110.95
111.45
111.45
7,171,200
Oct 9, 2026
111.26
111.67
110.33
110.38
110.38
5,995,200
Oct 8, 2026
111.46
112.08
111.29
112.07
112.07
6,003,400
Oct 7, 2026
111.32
111.67
110.47
111.26
111.26
4,260,200
Oct 6, 2026
111.98
112.03
111.07
111.65
111.65
5,814,100
Oct 5, 2026
110.22
111.74
110.22
111.61
111.61
6,240,400
Oct 2, 2026
110.31
111.13
109.96
110.32
110.32
5,598,000
Oct 1, 2026
111.74
111.85
109.66
109.94
109.94
6,655,800
Sep 30, 2026
111.47
112.53
110.96
110.97
110.97
10,342,800
Sep 29, 2026
111.46
111.52
110.60
111.47
111.47
11,079,300
Sep 28, 2026
112.77
112.79
110.96
111.18
111.18
5,299,500
Sep 25, 2026
113.46
113.52
112.54
112.96
112.96
4,991,700
Sep 24, 2026
112.51
114.08
112.51
113.99
113.99
5,487,800
Sep 23, 2026
113.53
113.54
112.27
112.56
112.56
5,629,800
Sep 22, 2026
114.95
115.61
113.44
113.53
113.53
7,403,900
Sep 21, 2026
0.364
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
111.62
115.51
111.61
114.75
114.75
8,394,100
Sep 18, 2026
112.37
112.40
110.74
110.81
110.45
7,159,100
Sep 17, 2026
113.81
113.97
112.21
112.35
111.98
4,251,200
Sep 16, 2026
114.22
114.51
112.49
113.00
112.63
4,395,900
Sep 15, 2026
114.25
114.66
113.82
114.03
113.66
5,533,400
Sep 14, 2026
113.63
115.26
113.58
115.07
114.69
4,352,100
Sep 11, 2026
112.34
113.04
112.31
112.60
112.23
3,979,800
Sep 10, 2026
110.62
111.89
110.37
111.50
111.13
4,965,600
Sep 9, 2026
111.92
111.93
110.53
110.83
110.47
4,817,200
Sep 8, 2026
111.59
111.81
110.96
111.52
111.15
5,657,900
Sep 4, 2026
113.13
113.29
111.88
112.03
111.66
2,689,600
Sep 3, 2026
113.42
114.29
112.84
113.38
113.01
3,367,500
Sep 2, 2026
110.93
113.06
110.90
112.42
112.05
5,123,100
Sep 1, 2026
110.56
111.63
110.31
110.88
110.52
5,152,000
Aug 31, 2026
112.48
112.59
111.25
111.46
111.09
3,317,200
Aug 28, 2026
111.87
113.53
111.83
112.99
112.62
3,743,500
Aug 27, 2026
112.03
112.37
111.37
111.41
111.04
4,425,600
Aug 26, 2026
113.83
114.00
112.46
112.61
112.24
3,679,700
Aug 25, 2026
112.41
113.28
112.29
113.18
112.81
2,701,500
Aug 24, 2026
111.46
112.81
111.40
112.32
111.95
4,133,500
Aug 21, 2026
111.02
112.02
110.77
111.40
111.03
5,055,200
Aug 20, 2026
111.19
111.54
110.31
110.68
110.32
3,599,100
Aug 19, 2026
110.43
112.16
110.25
111.32
110.95
3,385,700
Aug 18, 2026
110.86
111.46
110.44
110.48
110.12
3,985,200
Aug 17, 2026
112.50
112.57
110.66
110.82
110.46
3,690,000
Aug 14, 2026
112.76
113.50
112.64
112.95
112.58
2,982,800
Aug 13, 2026
110.86
112.61
110.82
112.55
112.18
5,538,700
Aug 12, 2026
111.31
111.43
109.89
110.27
109.91
5,534,200
Aug 11, 2026
111.56
112.28
111.11
111.27
110.90
3,383,300
Aug 10, 2026
111.24
111.83
110.70
111.83
111.46
4,257,000
Aug 7, 2026
110.27
111.68
110.27
111.25
110.88
3,166,300
Aug 6, 2026
111.18
111.92
110.80
111.18
110.81
3,904,200
Aug 5, 2026
112.89
112.96
109.94
110.87
110.51
5,777,000
Aug 4, 2026
110.54
112.28
110.45
112.04
111.67
5,461,000
Aug 3, 2026
109.83
112.01
109.79
111.34
110.97
7,789,800
Jul 31, 2026
106.82
108.40
106.61
108.24
107.88
5,024,600
Jul 30, 2026
106.47
106.65
105.49
106.58
106.23
10,083,400
Jul 29, 2026
109.51
110.74
108.95
109.51
109.15
7,120,100
Jul 28, 2026
108.33
110.03
108.33
109.67
109.31
5,307,200
Jul 27, 2026
107.52
108.54
107.44
107.66
107.31
6,668,500
Jul 24, 2026
105.29
106.95
105.29
106.30
105.95
6,151,900
Jul 23, 2026
106.96
106.96
105.25
105.38
105.03
12,517,500
Jul 22, 2026
110.91
111.11
109.16
109.20
108.84
3,998,500
Jul 21, 2026
110.53
110.62
109.99
110.03
109.67
3,944,800
Jul 20, 2026
110.82
111.66
110.51
110.80
110.44
4,011,900
Jul 17, 2026
111.20
111.51
110.31
110.65
110.29
7,677,700
Jul 16, 2026
113.60
114.03
112.27
112.65
112.28
5,648,300
Jul 15, 2026
111.70
113.86
111.53
113.38
113.01
6,245,600
Jul 14, 2026
110.83
111.83
110.83
111.45
111.08
5,061,500
Jul 13, 2026
111.78
112.76
111.46
111.59
111.22
5,851,900
Jul 10, 2026
111.72
112.16
111.03
111.64
111.27
6,465,600
Jul 9, 2026
108.08
110.60
107.82
110.51
110.15
6,444,300
Jul 8, 2026
110.92
110.99
109.28
109.46
109.10
5,527,900
Jul 7, 2026
111.67
112.27
110.95
111.02
110.66
7,882,400
Jul 6, 2026
110.07
110.38
108.98
110.21
109.85
8,938,800
Jul 2, 2026
109.61
110.01
108.55
109.60
109.24
8,388,900
Jul 1, 2026
109.03
110.84
108.64
109.74
109.38
14,529,400
Jun 30, 2026
107.53
107.68
106.38
107.13
106.78
4,760,200
Jun 29, 2026
108.30
108.51
107.67
107.88
107.53
6,573,200
Jun 26, 2026
105.66
107.25
105.36
106.18
105.83
9,352,100
Jun 25, 2026
105.68
106.63
105.03
105.58
105.23
5,323,100
Jun 24, 2026
107.53
108.08
106.45
106.54
106.19
9,075,500
Jun 23, 2026
106.52
107.64
106.39
107.27
106.92
7,949,700
Jun 22, 2026
0.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
108.13
108.54
106.32
106.86
106.51
7,382,300
Jun 18, 2026
109.86
110.37
108.51
109.45
108.81
11,655,600
Jun 17, 2026
111.48
111.49
109.01
109.20
108.56
9,639,800
Jun 16, 2026
112.24
112.59
111.41
112.32
111.66
7,896,400
Jun 15, 2026
111.92
112.59
111.59
112.19
111.53
6,585,200
Jun 12, 2026
112.91
112.99
110.83
111.65
110.99
7,465,700
Jun 11, 2026
110.89
112.52
110.22
112.12
111.46
5,931,800
Jun 10, 2026
111.59
112.45
110.93
111.01
110.36
5,435,400
Jun 9, 2026
111.48
112.23
110.48
111.48
110.83
6,589,000
Jun 8, 2026
111.41
111.46
110.12
111.09
110.44
9,077,800
Jun 5, 2026
112.79
113.36
111.14
111.67
111.01
9,005,000
Jun 4, 2026
112.74
114.36
112.69
113.11
112.45
6,056,200
Jun 3, 2026
113.24
113.43
111.76
112.08
111.42
6,066,700
Jun 2, 2026
114.75
114.90
113.52
113.57
112.90
6,493,900
Jun 1, 2026
115.43
116.04
114.82
115.61
114.93
5,270,300
May 29, 2026
115.93
116.05
115.14
115.69
115.01
5,493,800
May 28, 2026
116.10
116.84
115.55
116.67
115.99
4,528,300
May 27, 2026
115.23
117.06
115.16
116.26
115.58
5,747,800
May 26, 2026
115.63
116.07
115.07
115.55
114.87
4,191,600
May 22, 2026
116.41
116.73
115.24
115.46
114.78
4,108,700
May 21, 2026
115.47
116.86
114.99
116.10
115.42
4,855,400
May 20, 2026
115.65
116.21
114.81
116.10
115.42
5,148,800
May 19, 2026
116.95
117.14
115.71
115.85
115.17
5,163,900
May 18, 2026
116.04
117.82
115.85
116.98
116.29
5,125,600
May 15, 2026
116.91
117.04
115.98
116.08
115.40
4,295,100
May 14, 2026
117.10
117.97
116.93
117.11
116.42
3,558,200
May 13, 2026
115.52
117.03
115.35
116.76
116.07
4,061,300
May 12, 2026
115.68
115.96
114.97
115.86
115.18
5,336,300
May 11, 2026
116.52
116.72
115.43
115.58
114.90
4,729,300
May 8, 2026
117.01
117.19
116.61
116.94
116.25
4,153,400
May 7, 2026
117.63
118.20
117.04
117.38
116.69
4,333,300
May 6, 2026
116.22
117.61
116.22
117.35
116.66
6,220,600
May 5, 2026
116.31
116.31
115.19
115.63
114.95
5,299,100
May 4, 2026
116.63
116.77
115.96
116.10
115.42
5,485,700
May 1, 2026
116.83
117.30
116.59
116.72
116.03
7,556,000
Apr 30, 2026
115.00
116.67
114.70
116.51
115.83
5,276,500
Apr 29, 2026
115.54
115.78
115.07
115.29
114.61
4,401,500
Apr 28, 2026
115.86
116.23
115.32
115.75
115.07
4,052,200
Apr 27, 2026
115.41
116.75
115.41
115.81
115.13
4,506,200
Apr 24, 2026
117.21
117.22
115.09
115.54
114.86
4,857,700
Apr 23, 2026
117.97
118.19
116.52
117.39
116.70
3,503,600
Apr 22, 2026
117.65
117.98
117.29
117.88
117.19
3,079,700
Apr 21, 2026
118.80
119.13
116.99
117.16
116.47
3,862,300
Apr 20, 2026
118.74
119.10
118.52
118.75
118.05
3,297,300
Apr 17, 2026
118.64
119.48
118.35
119.10
118.40
3,176,900
Apr 16, 2026
117.90
118.93
117.83
118.83
118.13
3,708,300
Apr 15, 2026
116.85
118.12
116.74
117.36
116.67
5,140,000
Apr 14, 2026
115.01
116.83
114.84
116.56
115.88
5,396,400
Apr 13, 2026
113.64
114.86
113.27
114.82
114.15
5,063,500
Apr 10, 2026
114.64
114.86
113.68
113.95
113.28
2,667,900
Apr 9, 2026
113.79
114.47
113.21
114.27
113.60
4,176,700
Apr 8, 2026
114.26
114.49
113.21
113.81
113.14
4,579,400
Apr 7, 2026
111.57
112.00
111.05
111.82
111.16
4,379,300
Apr 6, 2026
111.90
112.52
111.66
111.76
111.10
3,803,600
Apr 2, 2026
110.14
111.87
109.70
111.70
111.04
5,590,500
Apr 1, 2026
111.25
111.88
110.71
111.24
110.59
9,856,900
Mar 31, 2026
109.14
111.26
108.82
110.86
110.21
10,145,200
Mar 30, 2026
107.89
108.66
107.07
107.96
107.33
9,490,400
Mar 27, 2026
108.32
108.51
106.72
107.04
106.41
9,594,600
Mar 26, 2026
110.61
110.88
108.68
108.81
108.17
9,765,900
Mar 25, 2026
111.88
112.53
110.84
111.44
110.79
6,097,800
Mar 24, 2026
112.15
112.49
111.06
111.13
110.48
8,634,400
Mar 23, 2026
0.357
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
112.87
113.45
112.21
112.71
112.05
8,557,700
Mar 20, 2026
112.83
113.03
111.62
112.23
111.22
10,086,700
Mar 19, 2026
113.32
114.04
112.36
113.14
112.12
10,146,300
Mar 18, 2026
114.66
115.16
113.61
113.66
112.63
7,022,000
Mar 17, 2026
115.65
116.50
115.36
115.37
114.33
8,391,100
Mar 16, 2026
115.43
115.74
114.72
115.33
114.29
7,299,700
Mar 13, 2026
115.48
115.90
113.92
114.45
113.42
11,622,700
Mar 12, 2026
116.30
116.74
115.20
115.27
114.23
7,816,900
Mar 11, 2026
117.46
117.79
116.48
117.00
115.94
6,213,400
Mar 10, 2026
117.64
118.11
116.95
117.38
116.32
12,013,500
Mar 9, 2026
116.50
117.79
115.50
117.56
116.50
10,548,900
Mar 6, 2026
117.22
117.63
116.40
117.46
116.40
10,809,500
Mar 5, 2026
118.63
119.16
117.78
118.44
117.37
8,776,300
Mar 4, 2026
117.77
119.08
117.61
118.79
117.72
8,139,800
Mar 3, 2026
116.23
118.43
115.87
117.96
116.89
13,693,000
Mar 2, 2026
116.45
118.14
116.33
117.87
116.81
10,466,500
Feb 27, 2026
116.29
118.16
116.14
118.05
116.98
7,131,100
Feb 26, 2026
116.22
117.04
115.93
116.72
115.67
6,649,500
Feb 25, 2026
116.33
116.74
116.10
116.50
115.45
6,197,700
Feb 24, 2026
115.17
116.27
114.89
116.16
115.11
6,109,200
Feb 23, 2026
116.96
117.17
115.17
115.36
114.32
8,839,300
Feb 20, 2026
114.90
117.00
114.80
116.80
115.74
8,195,700
Feb 19, 2026
114.56
115.46
114.44
115.14
114.10
5,747,600
Feb 18, 2026
114.25
114.97
113.93
114.59
113.55
5,277,700
Feb 17, 2026
114.37
115.05
113.30
114.40
113.37
6,451,700
Feb 13, 2026
114.37
115.13
113.78
114.58
113.54
7,423,000
Feb 12, 2026
116.81
117.20
114.50
114.64
113.60
8,124,600
Feb 11, 2026
117.37
117.65
116.33
116.74
115.69
6,988,000
Feb 10, 2026
117.13
117.90
116.89
117.58
116.52
5,830,200
Feb 9, 2026
115.64
117.24
115.11
116.88
115.82
9,210,200
Feb 6, 2026
116.13
116.51
114.52
115.76
114.71
9,441,200
Feb 5, 2026
115.20
116.67
114.54
116.21
115.16
15,513,700
Feb 4, 2026
118.25
118.25
116.44
116.80
115.74
11,640,200
Feb 3, 2026
119.39
119.60
117.25
117.74
116.68
8,132,200
Feb 2, 2026
119.58
120.40
119.53
119.67
118.59
7,651,800
Jan 30, 2026
119.77
120.26
119.14
120.08
119.00
11,651,200
Jan 29, 2026
119.28
119.96
117.88
119.79
118.71
9,730,200
Jan 28, 2026
117.33
117.82
116.64
116.75
115.70
8,319,500
Jan 27, 2026
117.89
117.89
116.54
116.90
115.84
3,934,000
Jan 26, 2026
117.26
118.01
117.08
117.77
116.71
4,763,900
Jan 23, 2026
116.07
117.21
116.07
116.96
115.90
6,086,200
Jan 22, 2026
115.73
116.47
115.44
116.25
115.20
5,517,000
Jan 21, 2026
113.25
115.00
113.18
114.63
113.59
7,862,800
Jan 20, 2026
113.79
114.70
113.38
113.47
112.44
9,177,400
Jan 16, 2026
116.40
116.40
115.13
115.17
114.13
5,545,100
Jan 15, 2026
116.99
116.99
115.93
116.21
115.16
12,267,200
Jan 14, 2026
116.67
116.83
116.09
116.64
115.59
5,646,400
Jan 13, 2026
117.60
117.92
116.46
116.89
115.83
7,757,800
Jan 12, 2026
117.45
117.85
117.36
117.55
116.49
5,668,000
Jan 9, 2026
117.52
118.23
117.19
117.91
116.84
4,187,000
Jan 8, 2026
117.33
117.67
116.54
117.48
116.42
5,089,300
Jan 7, 2026
117.20
117.70
116.68
117.09
116.03
5,050,900
Jan 6, 2026
117.64
117.88
116.54
117.33
116.27
5,698,200
Jan 5, 2026
117.00
118.31
116.94
117.75
116.69
5,984,600
Jan 2, 2026
118.16
118.32
116.58
116.90
115.84
6,417,600
Dec 31, 2025
118.01
118.28
117.69
117.72
116.66
3,003,400
Dec 30, 2025
117.68
118.67
117.60
118.29
117.22
4,396,200
Dec 29, 2025
117.55
118.13
117.52
117.89
116.83
4,699,300
Dec 26, 2025
117.87
118.02
117.69
117.97
116.90
2,849,500
Dec 24, 2025
117.31
118.11
117.25
118.09
117.02
2,044,400
Dec 23, 2025
116.61
117.46
116.57
117.39
116.33
3,685,000
Dec 22, 2025
0.376
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
116.68
117.09
116.44
116.66
115.61
4,704,400
Dec 19, 2025
116.55
117.18
116.36
116.52
115.09
6,174,800
Dec 18, 2025
116.43
117.18
116.26
116.47
115.05
4,791,400
Dec 17, 2025
116.63
116.79
115.72
115.81
114.39
6,181,900
Dec 16, 2025
116.23
117.02
115.98
116.65
115.22
6,178,500
Dec 15, 2025
116.83
116.89
115.98
116.57
115.14
5,070,100
Dec 12, 2025
117.24
117.52
116.23
116.55
115.12
5,955,100
Dec 11, 2025
116.85
117.45
116.60
116.81
115.38
6,495,600
Dec 10, 2025
116.44
117.35
116.32
117.07
115.64
5,882,600
Dec 9, 2025
116.12
116.54
115.61
116.39
114.97
4,842,700
Dec 8, 2025
117.58
117.58
115.80
116.26
114.84
6,128,900
Dec 5, 2025
116.08
117.61
115.94
117.13
115.70
6,049,400
Dec 4, 2025
115.99
116.04
114.96
115.79
114.37
4,654,300
Dec 3, 2025
115.02
115.49
114.65
115.13
113.72
4,885,500
Dec 2, 2025
115.30
115.45
114.38
115.23
113.82
4,777,400
Dec 1, 2025
114.56
115.44
114.50
114.85
113.45
5,173,500
Nov 28, 2025
114.79
115.39
114.65
115.39
113.98
3,731,600
Nov 26, 2025
114.28
114.76
114.21
114.46
113.06
6,301,600
Nov 25, 2025
114.13
114.60
113.64
114.30
112.90
8,890,600
Nov 24, 2025
112.76
113.34
112.57
113.01
111.63
5,524,000
Nov 21, 2025
110.52
112.57
110.52
111.90
110.53
7,535,900
Nov 20, 2025
112.80
113.04
109.86
109.97
108.62
7,385,400
Nov 19, 2025
111.75
113.00
111.00
111.19
109.83
4,416,800
Nov 18, 2025
111.15
112.47
110.17
111.81
110.44
8,726,100
Nov 17, 2025
112.00
112.63
110.61
111.18
109.82
4,582,300
Nov 14, 2025
111.29
111.81
110.82
111.33
109.97
4,859,800
Nov 13, 2025
112.77
112.98
111.78
111.93
110.56
6,354,300
Nov 12, 2025
114.28
114.29
113.23
113.54
112.15
4,563,800
Nov 11, 2025
113.23
114.26
113.22
114.20
112.80
3,841,900
Nov 10, 2025
112.85
113.52
112.42
113.28
111.89
4,724,100
Nov 7, 2025
111.85
112.16
110.83
112.11
110.74
7,460,400
Nov 6, 2025
113.30
113.67
112.30
112.40
111.03
6,265,900
Nov 5, 2025
112.76
113.91
112.49
113.42
112.03
6,273,900
Nov 4, 2025
112.52
113.40
112.49
112.81
111.43
5,198,200
Nov 3, 2025
114.89
114.89
112.89
113.59
112.20
6,410,400
Oct 31, 2025
114.51
115.08
114.06
114.81
113.41
5,249,700
