The Communication Services Select Sector SPDR Fund (XLC)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	116.69	116.71	115.84	116.45	3,984,795	116.45
10/01/2025	117.50	117.50	116.52	116.71	7,218,917	116.71
9/30/2025	118.44	118.70	117.91	118.37	5,740,572	118.37
9/29/2025	118.82	119.25	118.40	118.55	4,875,670	118.55
9/26/2025	117.28	118.51	117.04	118.17	7,462,710	118.17
9/25/2025	116.88	117.49	116.48	117.03	3,786,731	117.03
9/24/2025	118.41	118.52	116.94	117.43	5,100,597	117.43
9/23/2025	118.84	119.23	118.25	118.41	4,127,667	118.41
9/22/2025	118.85	119.24	118.39	118.58	6,412,198	118.58
9/19/2025	119.21	119.55	118.69	119.41	5,548,041	119.00
9/18/2025	118.96	119.47	118.48	118.92	6,022,759	118.51
9/17/2025	118.83	119.11	117.94	118.83	5,993,835	118.42
9/16/2025	118.64	118.85	117.86	118.52	5,802,314	118.11
9/15/2025	117.87	119.11	117.78	119.00	7,242,397	118.59
9/12/2025	116.59	117.59	116.41	117.35	6,091,341	116.94
9/11/2025	114.84	116.66	114.35	116.38	14,732,679	115.98
9/10/2025	115.28	115.31	114.25	114.62	5,378,263	114.22
9/09/2025	114.77	115.61	114.52	115.47	5,455,435	115.07
9/08/2025	114.22	115.21	114.19	114.82	8,005,278	114.42
9/05/2025	114.26	115.08	113.83	114.69	5,323,684	114.29
9/04/2025	113.46	114.10	113.14	114.08	5,495,414	113.68
9/03/2025	112.57	113.14	112.27	113.06	8,269,336	112.67
9/02/2025	109.95	111.20	109.70	111.20	8,204,157	110.81
8/29/2025	111.28	111.72	110.92	111.39	4,311,781	111.00
8/28/2025	111.12	111.66	110.84	111.61	4,645,100	111.22
8/27/2025	110.73	111.29	110.63	111.19	3,603,888	110.80
8/26/2025	111.27	111.27	110.67	111.00	4,680,594	110.61
8/25/2025	111.21	111.89	111.06	111.49	5,684,387	111.10
8/22/2025	110.38	111.69	110.34	111.31	6,382,954	110.92
8/21/2025	109.59	110.00	109.27	109.73	3,844,572	109.35
8/20/2025	110.10	110.23	108.82	109.85	8,825,514	109.47
8/19/2025	110.82	110.82	109.74	110.18	5,085,717	109.80
8/18/2025	111.38	111.39	110.57	110.80	4,296,457	110.42
8/15/2025	111.53	112.22	111.32	111.48	5,535,606	111.09
8/14/2025	110.68	111.79	110.63	111.20	5,120,914	110.81
8/13/2025	110.60	111.41	110.49	111.11	8,215,588	110.72
8/12/2025	108.68	110.37	108.63	110.25	7,128,056	109.87
8/11/2025	107.94	108.33	107.83	108.18	4,686,433	107.80
8/08/2025	107.31	108.21	107.31	107.63	5,984,469	107.26
8/07/2025	108.31	108.44	106.64	107.27	6,248,539	106.90
8/06/2025	107.87	108.02	106.87	107.73	5,172,954	107.36
8/05/2025	108.21	108.56	107.29	107.32	5,774,138	106.95
8/04/2025	106.81	108.18	106.67	108.16	4,908,042	107.78
8/01/2025	106.83	106.95	105.64	106.12	9,181,935	105.75
7/31/2025	108.44	108.66	107.19	107.41	11,450,725	107.04
7/30/2025	106.48	107.17	106.09	106.45	6,331,721	106.08
7/29/2025	107.34	107.51	106.06	106.12	5,396,392	105.75
7/28/2025	107.55	107.73	106.84	107.04	6,327,037	106.67
7/25/2025	107.93	108.24	107.37	107.62	7,300,675	107.25
7/24/2025	109.39	109.70	108.63	108.63	5,732,674	108.25
7/23/2025	107.81	108.49	107.48	108.45	4,967,570	108.07
7/22/2025	108.05	108.12	107.56	107.86	5,292,548	107.48
7/21/2025	106.77	107.80	106.73	107.61	4,468,596	107.24
7/18/2025	106.71	106.78	105.64	106.19	5,593,891	105.82
7/17/2025	106.22	106.80	105.97	106.68	4,640,138	106.31
7/16/2025	106.46	106.65	105.74	106.31	6,812,624	105.94
7/15/2025	107.14	107.34	105.97	105.99	5,813,461	105.62
7/14/2025	106.12	107.16	106.06	107.05	6,101,200	106.68
7/11/2025	106.34	106.50	105.57	106.01	4,769,400	105.64
7/10/2025	106.81	106.89	106.28	106.70	4,126,529	106.33
7/09/2025	106.84	107.70	106.59	107.06	4,974,484	106.69
7/08/2025	107.18	107.19	106.30	106.78	4,352,991	106.41
7/07/2025	107.84	107.94	106.79	107.00	5,533,918	106.63
7/03/2025	107.93	108.35	107.67	108.04	3,206,137	107.67