The Communication Services Select Sector SPDR Fund (XLC)

Historical Prices For The Communication Services Select Sector SPDR Fund (XLC)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	89.45	89.82	87.49	88.18	5,533,883	88.18
4/17/2025	90.15	90.87	89.53	90.21	3,516,743	90.21
4/16/2025	91.31	91.52	88.87	89.63	3,857,039	89.63
4/15/2025	92.18	92.95	91.90	92.11	3,142,436	92.11
4/14/2025	92.50	93.08	91.29	91.88	3,668,140	91.88
4/11/2025	90.40	91.54	89.60	91.27	4,819,496	91.27
4/10/2025	92.61	92.86	88.34	90.50	9,320,956	90.50
4/09/2025	85.45	94.15	84.97	93.74	23,908,265	93.74
4/08/2025	90.13	90.40	85.12	86.13	13,553,383	86.13
4/07/2025	84.46	89.80	84.02	87.35	22,022,409	87.35
4/04/2025	90.26	91.00	87.35	87.23	13,627,872	87.23
4/03/2025	94.02	94.87	92.40	92.53	10,078,158	92.53
4/02/2025	95.71	97.34	95.50	96.85	5,557,659	96.85
4/01/2025	96.15	97.20	95.49	96.51	5,884,222	96.51
3/31/2025	95.13	96.56	94.13	96.45	5,187,142	96.45
3/28/2025	98.47	98.56	95.64	95.74	5,655,250	95.74
3/27/2025	98.76	99.57	98.55	98.65	3,319,271	98.65
3/26/2025	99.85	100.21	98.94	99.09	4,483,448	99.09
3/25/2025	99.11	100.08	98.91	99.94	2,499,934	99.94
3/24/2025	98.63	98.85	98.19	98.69	3,651,259	98.69
3/21/2025	96.16	97.69	96.16	97.60	5,717,474	97.31
3/20/2025	96.46	97.99	96.32	96.84	4,881,798	96.55
3/19/2025	96.28	97.80	95.95	97.05	5,874,990	96.76
3/18/2025	96.92	96.92	95.14	95.91	4,424,056	95.63
3/17/2025	96.58	97.72	96.58	97.27	3,031,404	96.98
3/14/2025	95.58	96.80	95.07	96.58	3,486,096	96.30
3/13/2025	96.50	96.83	94.62	94.84	4,763,689	94.56
3/12/2025	97.33	97.65	95.55	96.83	4,698,801	96.54
3/11/2025	96.78	97.79	95.54	96.35	6,717,399	96.07
3/10/2025	98.78	99.23	96.99	97.79	6,896,353	97.50
3/07/2025	99.18	100.65	98.07	100.29	5,501,714	99.99
3/06/2025	100.58	101.44	99.20	99.65	4,829,551	99.36
3/05/2025	100.17	101.76	99.46	101.47	4,899,619	101.17
3/04/2025	100.68	101.31	99.22	100.18	7,329,560	99.88
3/03/2025	102.34	103.04	100.51	100.98	6,074,487	100.68
2/28/2025	100.85	102.13	100.10	102.00	5,690,786	101.70
2/27/2025	102.18	102.60	100.47	100.53	3,727,296	100.23
2/26/2025	101.56	102.61	101.27	101.51	5,079,486	101.21
2/25/2025	103.24	103.32	101.14	101.69	6,021,543	101.39
2/24/2025	103.66	103.95	102.72	103.22	5,415,617	102.92
2/21/2025	104.74	104.83	102.93	103.02	3,639,712	102.72
2/20/2025	104.69	104.71	103.77	104.45	2,984,944	104.14
2/19/2025	104.57	105.03	104.17	104.94	3,469,013	104.63
2/18/2025	105.26	105.33	104.11	104.82	3,447,896	104.51
2/14/2025	104.68	105.58	104.59	105.31	3,425,228	105.00
2/13/2025	103.47	104.73	103.34	104.67	2,833,530	104.36
2/12/2025	102.64	103.73	102.46	103.48	5,391,888	103.17
2/11/2025	102.66	103.50	102.59	103.37	2,564,456	103.06
2/10/2025	103.62	103.63	102.80	103.20	3,042,146	102.89
2/07/2025	103.50	103.84	102.60	102.74	3,142,854	102.44
2/06/2025	102.61	103.01	102.26	102.96	2,891,348	102.66
2/05/2025	102.27	102.54	101.56	102.52	6,058,880	102.22
2/04/2025	103.07	103.68	102.77	103.52	5,543,094	103.22
2/03/2025	101.12	103.06	101.11	102.60	7,191,248	102.30
1/31/2025	102.72	103.50	102.13	102.38	9,102,109	102.08
1/30/2025	102.39	103.13	101.26	101.97	5,112,744	101.67
1/29/2025	102.05	102.27	101.59	101.87	4,797,429	101.57
1/28/2025	101.01	101.79	100.63	101.42	5,445,357	101.12
1/27/2025	98.98	101.24	98.79	100.93	9,406,925	100.63
1/24/2025	99.69	100.45	99.61	100.41	3,386,857	100.11
1/23/2025	98.63	99.51	98.44	99.51	3,707,049	99.22
1/22/2025	99.50	99.81	99.10	99.25	5,382,448	98.96