XLC Historical Prices
NYSEARCA: XLCState Street Investment ManagementCommunicationsETFUSD
110.38-1.69 (-1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLC price history
The price history for State Street Communication Services Select Sector SPDR (XLC) on this page begins on June 18, 2018, when the stock closed at $50.49; it most recently closed at $110.38 on October 5, 2026. The highest price in this record is $120.41, reached on February 2, 2026; the latest close is 8.3% below that peak. Across the 7 complete calendar years in the table, XLC finished higher in 6 and lower in 1. Its best year was 2023 (+51.4%) and its worst was 2022 (-38.2%).
Over roughly 8 years the share price changed +118.6%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, XLC has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLC returns
1 week
+0.05%
1 month
-0.41%
3 months
-1.13%
6 months
-3.13%
Year to date
-6.24%
1 year
-3.95%
3 years
+67.09%
5 years
+39.53%
XLC price return, excluding dividends.
XLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 110.38 | -5.58% |
| 2025 | 116.90 | +19.43% |
| 2024 | 97.88 | +34.71% |
| 2023 | 72.66 | +51.41% |
| 2022 | 47.99 | -38.22% |
| 2021 | 77.68 | +15.12% |
| 2020 | 67.48 | +25.17% |
| 2019 | 53.91 | +25.66% |
| 2018* | 42.90 | -15.03% |
XLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 111.26 | 111.67 | 110.34 | 110.38 | -1.51% | |
| 111.46 | 112.08 | 111.31 | 112.07 | +0.73% | |
| 111.32 | 111.66 | 110.48 | 111.26 | -0.35% | |
| 111.98 | 112.03 | 111.07 | 111.65 | +0.04% | |
| 110.22 | 111.74 | 110.22 | 111.61 | +1.17% | |
| 110.31 | 111.13 | 109.96 | 110.32 | +0.35% | |
| 111.74 | 111.85 | 109.66 | 109.94 | -0.93% | |
| 111.47 | 112.53 | 110.96 | 110.97 | -0.45% | |
| 111.46 | 111.52 | 110.60 | 111.47 | +0.26% | |
| 112.77 | 112.80 | 110.96 | 111.18 | -1.58% | |
| 113.46 | 113.52 | 112.54 | 112.96 | -0.90% | |
| 112.52 | 114.08 | 112.52 | 113.99 | +1.27% | |
| 113.53 | 113.54 | 112.27 | 112.56 | -0.85% | |
| 114.95 | 115.61 | 113.44 | 113.53 | -1.06% | |
| 111.62 | 115.51 | 111.61 | 114.75 | +3.56% | |
| 112.37 | 112.40 | 110.74 | 110.81 | -1.37% | |
| 113.81 | 113.98 | 112.21 | 112.35 | -0.58% | |
| 114.22 | 114.52 | 112.49 | 113.00 | -0.90% | |
| 114.25 | 114.66 | 113.82 | 114.03 | -0.90% | |
| 113.63 | 115.26 | 113.58 | 115.07 | +2.19% | |
| 112.34 | 113.04 | 112.31 | 112.60 | +0.99% | |
| 110.62 | 111.90 | 110.37 | 111.50 | +0.60% | |
| 111.92 | 111.93 | 110.53 | 110.83 | -0.62% | |
| 111.59 | 111.81 | 110.97 | 111.52 | -0.46% | |
| 113.13 | 113.29 | 111.88 | 112.03 | -1.19% | |
| 113.42 | 114.29 | 112.84 | 113.38 | +0.85% | |
| 110.93 | 113.06 | 110.91 | 112.42 | +1.39% | |
| 110.56 | 111.63 | 110.31 | 110.88 | -0.52% | |
| 112.48 | 112.59 | 111.25 | 111.46 | -1.35% | |
| 111.87 | 113.53 | 111.83 | 112.99 | +1.42% | |
| 112.03 | 112.37 | 111.37 | 111.41 | -1.07% | |
| 113.83 | 114.00 | 112.47 | 112.61 | -0.50% | |
| 112.41 | 113.28 | 112.30 | 113.18 | +0.77% | |
| 111.46 | 112.81 | 111.40 | 112.32 | +0.83% | |
| 111.02 | 112.02 | 110.77 | 111.40 | +0.65% | |
| 111.19 | 111.54 | 110.31 | 110.68 | -0.57% | |
| 110.43 | 112.16 | 110.25 | 111.32 | +0.76% | |
| 110.86 | 111.46 | 110.44 | 110.48 | -0.31% | |
| 112.51 | 112.57 | 110.66 | 110.82 | -1.89% | |
| 112.76 | 113.50 | 112.65 | 112.95 | +0.36% | |
| 110.86 | 112.61 | 110.83 | 112.55 | +2.07% | |
| 111.31 | 111.43 | 109.90 | 110.27 | -0.90% | |
| 111.56 | 112.28 | 111.11 | 111.27 | -0.50% | |
| 111.24 | 111.83 | 110.70 | 111.83 | +0.52% | |
| 110.27 | 111.69 | 110.27 | 111.25 | +0.06% | |
| 111.18 | 111.92 | 110.80 | 111.18 | +0.28% | |
| 112.90 | 112.96 | 109.94 | 110.87 | -1.04% | |
| 110.54 | 112.28 | 110.45 | 112.04 | +0.63% | |
| 109.83 | 112.01 | 109.79 | 111.34 | +2.86% | |
| 106.83 | 108.41 | 106.61 | 108.24 | +1.56% | |
| 106.47 | 106.65 | 105.49 | 106.58 | -2.68% | |
| 109.51 | 110.74 | 108.95 | 109.51 | -0.15% | |
| 108.33 | 110.03 | 108.33 | 109.67 | +1.87% | |
| 107.52 | 108.54 | 107.44 | 107.66 | +1.28% | |
| 105.30 | 106.95 | 105.30 | 106.30 | +0.87% | |
| 106.96 | 106.96 | 105.26 | 105.38 | -3.50% | |
| 110.91 | 111.11 | 109.16 | 109.20 | -0.75% | |
| 110.53 | 110.62 | 109.99 | 110.03 | -0.69% | |
| 110.82 | 111.66 | 110.51 | 110.80 | +0.14% | |
| 111.20 | 111.51 | 110.31 | 110.65 | -1.78% | |
| 113.60 | 114.03 | 112.27 | 112.65 | -0.64% | |
| 111.70 | 113.86 | 111.53 | 113.38 | +1.73% | |
| 110.83 | 111.83 | 110.83 | 111.45 | -0.13% | |
| 111.78 | 112.76 | 111.47 | 111.59 | -0.04% | |
| 111.72 | 112.16 | 111.03 | 111.64 | +1.02% | |
| 108.08 | 110.60 | 107.82 | 110.51 | +0.96% | |
| 110.92 | 110.99 | 109.28 | 109.46 | -1.41% | |
| 111.67 | 112.27 | 110.95 | 111.02 | +0.73% | |
| 110.08 | 110.38 | 108.98 | 110.21 | +0.56% | |
| 109.61 | 110.01 | 108.55 | 109.60 | -0.13% | |
| 109.03 | 110.84 | 108.64 | 109.74 | +2.44% | |
| 107.53 | 107.68 | 106.38 | 107.13 | -0.70% | |
| 108.30 | 108.51 | 107.67 | 107.88 | +1.60% | |
| 105.66 | 107.25 | 105.36 | 106.18 | +0.57% | |
| 105.68 | 106.63 | 105.03 | 105.58 | -0.90% | |
| 107.53 | 108.09 | 106.45 | 106.54 | -0.68% | |
| 106.52 | 107.65 | 106.39 | 107.27 | +0.38% | |
| 108.13 | 108.54 | 106.32 | 106.86 | -2.37% | |
| 109.86 | 110.37 | 108.51 | 109.45 | +0.23% | |
| 111.48 | 111.49 | 109.02 | 109.20 | -2.78% | |
| 112.24 | 112.59 | 111.41 | 112.32 | +0.12% | |
| 111.92 | 112.59 | 111.59 | 112.19 | +0.48% | |
| 112.91 | 112.99 | 110.83 | 111.65 | -0.42% | |
| 110.89 | 112.52 | 110.22 | 112.12 | +1.00% | |
| 111.59 | 112.45 | 110.93 | 111.01 | -0.42% | |
| 111.48 | 112.23 | 110.48 | 111.48 | +0.35% | |
| 111.41 | 111.47 | 110.12 | 111.09 | -0.52% | |
| 112.79 | 113.36 | 111.14 | 111.67 | -1.27% | |
| 112.74 | 114.37 | 112.69 | 113.11 | +0.92% | |
| 113.24 | 113.43 | 111.76 | 112.08 | -1.31% | |
| 114.76 | 114.90 | 113.52 | 113.57 | -1.76% | |
| 115.43 | 116.05 | 114.82 | 115.61 | -0.07% | |
| 115.93 | 116.05 | 115.14 | 115.69 | -0.84% | |
| 116.10 | 116.84 | 115.55 | 116.67 | +0.35% | |
| 115.23 | 117.06 | 115.16 | 116.26 | +0.61% | |
| 115.63 | 116.08 | 115.07 | 115.55 | +0.08% | |
| 116.41 | 116.73 | 115.24 | 115.46 | -0.55% | |
| 115.47 | 116.86 | 114.99 | 116.10 | 0.00% | |
| 115.65 | 116.22 | 114.81 | 116.10 | +0.22% | |
| 116.95 | 117.14 | 115.72 | 115.85 | -0.97% | |
| 116.04 | 117.82 | 115.85 | 116.98 | +0.78% | |
| 116.91 | 117.04 | 115.98 | 116.08 | -0.88% | |
| 117.10 | 117.97 | 116.94 | 117.11 | +0.30% | |
| 115.52 | 117.03 | 115.35 | 116.76 | +0.78% | |
| 115.68 | 115.96 | 114.97 | 115.86 | +0.24% | |
| 116.52 | 116.72 | 115.43 | 115.58 | -1.16% | |
| 117.02 | 117.19 | 116.62 | 116.94 | -0.37% | |
| 117.63 | 118.20 | 117.04 | 117.38 | +0.03% | |
| 116.22 | 117.61 | 116.22 | 117.35 | +1.49% | |
| 116.31 | 116.31 | 115.19 | 115.63 | -0.40% | |
| 116.63 | 116.77 | 115.96 | 116.10 | -0.53% | |
| 116.84 | 117.30 | 116.59 | 116.72 | +0.18% | |
| 115.00 | 116.67 | 114.70 | 116.51 | +1.06% | |
| 115.54 | 115.78 | 115.07 | 115.29 | -0.40% | |
| 115.86 | 116.23 | 115.32 | 115.75 | -0.05% | |
| 115.41 | 116.75 | 115.41 | 115.81 | +0.23% | |
| 117.21 | 117.22 | 115.09 | 115.54 | -1.58% | |
| 117.97 | 118.19 | 116.52 | 117.39 | -0.42% | |
| 117.65 | 117.98 | 117.29 | 117.88 | +0.61% | |
| 118.80 | 119.13 | 116.99 | 117.16 | -1.34% | |
| 118.74 | 119.10 | 118.52 | 118.75 | -0.29% | |
| 118.64 | 119.48 | 118.35 | 119.10 | +0.23% | |
| 117.90 | 118.93 | 117.83 | 118.83 | +1.25% | |
| 116.85 | 118.12 | 116.74 | 117.36 | +0.69% | |
| 115.01 | 116.84 | 114.84 | 116.56 | +1.52% | |
| 113.64 | 114.86 | 113.27 | 114.82 | +0.76% | |
| 114.64 | 114.86 | 113.68 | 113.95 | -0.28% | |
| 113.80 | 114.47 | 113.22 | 114.27 | +0.40% | |
| 114.26 | 114.49 | 113.21 | 113.81 | +1.78% | |
| 111.57 | 112.00 | 111.05 | 111.82 | +0.05% | |
| 111.90 | 112.52 | 111.66 | 111.76 | +0.05% | |
| 110.14 | 111.87 | 109.70 | 111.70 | +0.41% | |
| 111.25 | 111.88 | 110.71 | 111.24 | +0.34% | |
| 109.14 | 111.26 | 108.82 | 110.86 | +2.69% | |
| 107.90 | 108.66 | 107.07 | 107.96 | +0.86% | |
| 108.32 | 108.51 | 106.72 | 107.04 | -1.63% | |
| 110.61 | 110.88 | 108.68 | 108.81 | -2.36% | |
| 111.88 | 112.53 | 110.84 | 111.44 | +0.28% | |
| 112.15 | 112.49 | 111.06 | 111.13 | -1.40% | |
| 112.87 | 113.45 | 112.21 | 112.71 | +0.43% | |
| 112.83 | 113.03 | 111.62 | 112.23 | -0.80% | |
| 113.32 | 114.04 | 112.36 | 113.14 | -0.46% | |
| 114.66 | 115.16 | 113.61 | 113.66 | -1.48% | |
| 115.65 | 116.50 | 115.36 | 115.37 | +0.03% | |
| 115.43 | 115.74 | 114.72 | 115.33 | +0.77% | |
| 115.48 | 115.90 | 113.92 | 114.45 | -0.71% | |
| 116.30 | 116.74 | 115.20 | 115.27 | -1.48% | |
| 117.46 | 117.79 | 116.48 | 117.00 | -0.32% | |
| 117.64 | 118.12 | 116.95 | 117.38 | -0.15% | |
| 116.50 | 117.79 | 115.50 | 117.56 | +0.09% | |
| 117.23 | 117.63 | 116.40 | 117.46 | -0.83% | |
| 118.63 | 119.16 | 117.78 | 118.44 | -0.29% | |
| 117.77 | 119.09 | 117.61 | 118.79 | +0.70% | |
| 116.23 | 118.43 | 115.87 | 117.96 | +0.08% | |
| 116.45 | 118.14 | 116.33 | 117.87 | -0.15% | |
| 116.29 | 118.16 | 116.14 | 118.05 | +1.14% | |
| 116.22 | 117.05 | 115.94 | 116.72 | +0.19% | |
| 116.33 | 116.74 | 116.10 | 116.50 | +0.29% | |
| 115.17 | 116.27 | 114.89 | 116.16 | +0.69% | |
| 116.96 | 117.17 | 115.17 | 115.36 | -1.23% | |
| 114.90 | 117.01 | 114.80 | 116.80 | +1.44% | |
| 114.56 | 115.46 | 114.44 | 115.14 | +0.48% | |
| 114.25 | 114.97 | 113.93 | 114.59 | +0.17% | |
| 114.37 | 115.05 | 113.30 | 114.40 | -0.16% | |
| 114.37 | 115.13 | 113.78 | 114.58 | -0.05% | |
| 116.81 | 117.20 | 114.50 | 114.64 | -1.80% | |
| 117.37 | 117.65 | 116.33 | 116.74 | -0.71% | |
| 117.13 | 117.91 | 116.89 | 117.58 | +0.60% | |
| 115.64 | 117.24 | 115.11 | 116.88 | +0.97% | |
| 116.13 | 116.51 | 114.52 | 115.76 | -0.39% | |
| 115.20 | 116.67 | 114.54 | 116.21 | -0.51% | |
| 118.25 | 118.25 | 116.44 | 116.80 | -0.80% | |
| 119.40 | 119.60 | 117.25 | 117.74 | -1.61% | |
| 119.58 | 120.41 | 119.53 | 119.67 | -0.34% | |
| 119.77 | 120.26 | 119.14 | 120.08 | +0.24% | |
| 119.28 | 119.96 | 117.88 | 119.79 | +2.60% | |
| 117.33 | 117.83 | 116.64 | 116.75 | -0.13% | |
| 117.89 | 117.89 | 116.54 | 116.90 | -0.74% | |
| 117.26 | 118.01 | 117.09 | 117.77 | +0.69% | |
| 116.07 | 117.22 | 116.07 | 116.96 | +0.61% | |
| 115.73 | 116.47 | 115.45 | 116.25 | +1.41% | |
| 113.25 | 115.00 | 113.18 | 114.63 | +1.02% | |
| 113.79 | 114.70 | 113.38 | 113.47 | -1.48% | |
| 116.40 | 116.40 | 115.13 | 115.17 | -0.89% | |
| 116.99 | 116.99 | 115.93 | 116.21 | -0.37% | |
| 116.67 | 116.83 | 116.09 | 116.64 | -0.21% | |
| 117.60 | 117.92 | 116.46 | 116.89 | -0.56% | |
| 117.45 | 117.85 | 117.36 | 117.55 | -0.31% | |
| 117.52 | 118.23 | 117.19 | 117.91 | +0.37% | |
| 117.33 | 117.67 | 116.54 | 117.48 | +0.33% | |
| 117.20 | 117.70 | 116.68 | 117.09 | -0.20% | |
| 117.64 | 117.88 | 116.55 | 117.33 | -0.36% | |
| 117.01 | 118.31 | 116.94 | 117.75 | +0.73% | |
| 118.16 | 118.32 | 116.58 | 116.90 | -0.70% | |
| 118.01 | 118.28 | 117.69 | 117.72 | -0.48% | |
| 117.68 | 118.67 | 117.60 | 118.29 | +0.34% | |
| 117.55 | 118.13 | 117.52 | 117.89 | -0.07% | |
| 117.87 | 118.02 | 117.70 | 117.97 | -0.10% | |
| 117.31 | 118.11 | 117.25 | 118.09 | +0.60% | |
| 116.61 | 117.46 | 116.57 | 117.39 | +0.63% | |
| 116.68 | 117.09 | 116.44 | 116.66 | +0.12% | |
| 116.55 | 117.18 | 116.36 | 116.52 | +0.04% | |
| 116.43 | 117.18 | 116.27 | 116.47 | +0.57% | |
| 116.63 | 116.79 | 115.73 | 115.81 | -0.72% | |
| 116.23 | 117.02 | 115.98 | 116.65 | +0.07% | |
| 116.83 | 116.89 | 115.98 | 116.57 | +0.02% | |
| 117.24 | 117.52 | 116.23 | 116.55 | -0.22% | |
| 116.85 | 117.45 | 116.60 | 116.81 | -0.22% | |
| 116.44 | 117.35 | 116.32 | 117.07 | +0.58% | |
| 116.12 | 116.54 | 115.61 | 116.39 | +0.11% | |
| 117.58 | 117.58 | 115.80 | 116.26 | -0.74% | |
| 116.08 | 117.62 | 115.94 | 117.13 | +1.16% | |
| 115.99 | 116.04 | 114.96 | 115.79 | +0.57% | |
| 115.02 | 115.49 | 114.65 | 115.13 | -0.09% | |
| 115.30 | 115.45 | 114.38 | 115.23 | +0.33% | |
| 114.56 | 115.44 | 114.50 | 114.85 | -0.47% | |
| 114.80 | 115.39 | 114.65 | 115.39 | +0.81% | |
| 114.28 | 114.76 | 114.22 | 114.46 | +0.14% | |
| 114.13 | 114.60 | 113.64 | 114.30 | +1.14% | |
| 112.76 | 113.34 | 112.58 | 113.01 | +0.99% | |
| 110.52 | 112.58 | 110.52 | 111.90 | +1.76% | |
| 112.80 | 113.04 | 109.87 | 109.97 | -1.10% | |
| 111.75 | 113.00 | 111.00 | 111.19 | -0.55% | |
| 111.15 | 112.47 | 110.17 | 111.81 | +0.57% | |
| 112.00 | 112.63 | 110.61 | 111.18 | -0.13% | |
| 111.29 | 111.81 | 110.82 | 111.33 | -0.54% | |
| 112.77 | 112.98 | 111.78 | 111.93 | -1.42% | |
| 114.28 | 114.29 | 113.23 | 113.54 | -0.58% | |
| 113.23 | 114.27 | 113.22 | 114.20 | +0.81% | |
| 112.85 | 113.52 | 112.42 | 113.28 | +1.04% | |
| 111.85 | 112.16 | 110.84 | 112.11 | -0.26% | |
| 113.30 | 113.67 | 112.30 | 112.40 | -0.90% | |
| 112.76 | 113.91 | 112.49 | 113.42 | +0.54% | |
| 112.52 | 113.40 | 112.49 | 112.81 | -0.69% | |
| 114.89 | 114.89 | 112.89 | 113.59 | -1.06% | |
| 114.51 | 115.09 | 114.06 | 114.81 | +0.43% | |
| 114.89 | 115.89 | 113.97 | 114.32 | -1.69% | |
| 116.61 | 116.76 | 115.70 | 116.29 | -0.25% | |
| 117.19 | 117.24 | 116.57 | 116.58 | -0.50% | |
| 116.37 | 117.24 | 116.25 | 117.16 | +1.39% | |
| 115.92 | 116.32 | 115.50 | 115.55 | +0.26% | |
| 116.02 | 116.03 | 115.24 | 115.25 | -0.34% | |
| 116.02 | 116.43 | 115.06 | 115.64 | -0.87% | |
| 116.60 | 116.93 | 116.03 | 116.65 | +0.35% | |
| 115.47 | 116.40 | 115.31 | 116.24 | +1.13% | |
| 114.03 | 115.23 | 113.90 | 114.94 | +0.67% | |
| 115.62 | 116.13 | 113.53 | 114.17 | -1.07% | |
| 115.11 | 115.97 | 114.50 | 115.40 | +0.71% | |
| 113.20 | 114.88 | 112.81 | 114.59 | +0.66% | |
| 113.78 | 114.14 | 113.50 | 113.84 | +0.92% | |
| 114.99 | 115.73 | 112.71 | 112.80 | -1.84% | |
| 115.50 | 115.54 | 114.70 | 114.92 | — |