About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
XLC
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Communications stocks log strong weekly gain, with Disney a standout
- S&P 500 surges more than 3% for the week, helped by energy and materials
- Meta Platforms among top gainers as BofA adds to best-ideas list
- Stocks with tactical downside in a bear market bounce
- Communications stocks gain in week, with AMC, Roku leading way forward
- S&P 500 ekes out slight weekly gain; energy top loser after ~9% rise last week
- S&P 500's strong July is best month since Nov. 2020; consumer discretionary top gainer
- UBS reveals its highest conviction stock picks for the rest of 2022
- Communications stocks dip for week, sunk by earnings from cablecos, Meta
- S&P 500's weekly market breakdown, sector performance
- META’s struggles place three communication ETFs in the fire
- These Big Tech ETFs are in focus as megacap names gear up for earnings
- Communications stocks lag for week, dragged by Snap, telecoms
- S&P 500's weekly market breakdown, sector performance
- S&P 500's weekly market breakdown, sector performance
- Communications stocks top week's market gainers, led by 2022's dogs
- S&P 500's weekly market breakdown, sector performance
- Oppenheimer relents and cuts S&P 500 forecast, but still sees 25% upside
- S&P 500 posts worst H1 in 52 years; energy only gainer as oil prices soared
- S&P 500’s weekly market breakdown and sector performance
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Feb 9 | 116.88 | 115.64 |
117.22
|
115.11
|
9.1M | 0.97% | |||
| Feb 6 | 115.76 | 116.13 |
116.51
|
114.52
|
9.4M | -0.39% | |||
| Feb 5 | 116.21 | 115.2 |
116.67
|
114.54
|
15.5M | -0.51% | |||
| Feb 4 | 116.8 | 118.25 |
118.25
|
116.44
|
11.6M | -0.8% | |||
| Feb 3 | 117.74 | 119.39 |
119.6
|
117.25
|
8.1M | -1.61% | |||
| Feb 2 | 119.67 | 119.58 |
120.4
|
119.53
|
7.7M | -0.34% | |||
| Jan 30 | 120.08 | 119.77 |
120.26
|
119.14
|
11.7M | 0.24% | |||
| Jan 29 | 119.79 | 119.28 |
119.96
|
117.88
|
9.7M | 2.60% | |||
| Jan 28 | 116.75 | 117.33 |
117.82
|
116.64
|
8.3M | -0.13% | |||
| Jan 27 | 116.9 | 117.89 |
117.89
|
116.54
|
3.9M | -0.74% | |||
| Jan 26 | 117.77 | 117.26 |
118.01
|
117.08
|
4.8M | 0.69% | |||
| Jan 23 | 116.96 | 116.07 |
117.21
|
116.07
|
6.1M | 0.61% | |||
| Jan 22 | 116.25 | 115.73 |
116.47
|
115.44
|
5.5M | 1.41% | |||
| Jan 21 | 114.63 | 113.25 |
115
|
113.18
|
7.9M | 1.02% | |||
| Jan 20 | 113.47 | 113.79 |
114.7
|
113.38
|
9.2M | -1.48% | |||
| Jan 16 | 115.17 | 116.4 |
116.4
|
115.13
|
5.5M | -0.89% | |||
| Jan 15 | 116.21 | 116.99 |
116.99
|
115.93
|
12.3M | -0.37% | |||
| Jan 14 | 116.64 | 116.67 |
116.83
|
116.09
|
5.6M | -0.21% | |||
| Jan 13 | 116.89 | 117.6 |
117.92
|
116.46
|
7.8M | -0.56% | |||
| Jan 12 | 117.55 | 117.45 |
117.85
|
117.36
|
5.7M | -0.31% | |||
| Jan 9 | 117.91 | 117.52 |
118.23
|
117.19
|
4.2M | 0.37% | |||
| Jan 8 | 117.48 | 117.33 |
117.67
|
116.54
|
5.1M | 0.33% | |||
| Jan 7 | 117.09 | 117.2 |
117.7
|
116.68
|
5.1M | -0.2% | |||
| Jan 6 | 117.33 | 117.64 |
117.88
|
116.54
|
5.7M | -0.36% | |||
| Jan 5 | 117.75 | 117 |
118.31
|
116.94
|
6.0M | 0.73% | |||
| Jan 2 | 116.9 | 118.16 |
118.32
|
116.58
|
6.4M | -0.7% | |||
| Dec 31, 2025 | 117.72 | 118.01 |
118.28
|
117.69
|
3.0M | -0.48% | |||
| Dec 30, 2025 | 118.29 | 117.68 |
118.67
|
117.6
|
4.4M | 0.34% | |||
| Dec 29, 2025 | 117.89 | 117.55 |
118.13
|
117.52
|
4.7M | -0.07% | |||
| Dec 26, 2025 | 117.97 | 117.87 |
118.02
|
117.69
|
2.8M | -0.1% | |||
| Dec 25, 2025 | 118.09 | 117.31 |
118.09
|
118.09
|
2.0M | 0% | |||
| Dec 24, 2025 | 118.09 | 117.31 |
118.11
|
117.25
|
2.0M | 0.60% | |||
| Dec 23, 2025 | 117.39 | 116.61 |
117.46
|
116.57
|
3.7M | 0.63% | |||
| Dec 22, 2025 | 116.66 | 116.68 |
117.09
|
116.44
|
4.7M | 0.12% | |||
| Dec 19, 2025 | 116.52 | 116.55 |
117.18
|
116.36
|
6.2M | 0.04% | |||
| Dec 18, 2025 | 116.47 | 116.43 |
117.18
|
116.26
|
4.8M | 0.57% | |||
| Dec 17, 2025 | 115.81 | 116.63 |
116.79
|
115.72
|
6.2M | -0.72% | |||
| Dec 16, 2025 | 116.65 | 116.23 |
117.02
|
115.98
|
6.2M | 0.07% | |||
| Dec 15, 2025 | 116.57 | 116.83 |
116.89
|
115.98
|
5.1M | 0.02% | |||
| Dec 12, 2025 | 116.55 | 117.24 |
117.52
|
116.23
|
6.0M | -0.22% | |||
| Dec 11, 2025 | 116.81 | 116.85 |
117.45
|
116.6
|
6.5M | -0.22% | |||
| Dec 10, 2025 | 117.07 | 116.44 |
117.35
|
116.32
|
5.9M | 0.58% | |||
| Dec 9, 2025 | 116.39 | 116.12 |
116.54
|
115.61
|
4.8M | 0.11% | |||
| Dec 8, 2025 | 116.26 | 117.58 |
117.58
|
115.8
|
6.1M | -0.74% | |||
| Dec 5, 2025 | 117.13 | 116.08 |
117.61
|
115.94
|
6.0M | 1.16% | |||
| Dec 4, 2025 | 115.79 | 115.99 |
116.04
|
114.96
|
4.7M | 0.57% | |||
| Dec 3, 2025 | 115.13 | 115.02 |
115.49
|
114.65
|
4.9M | -0.09% | |||
| Dec 2, 2025 | 115.23 | 115.3 |
115.45
|
114.38
|
4.8M | 0.33% | |||
| Dec 1, 2025 | 114.85 | 114.56 |
115.44
|
114.5
|
5.2M | -0.47% | |||
| Nov 28, 2025 | 115.39 | 114.79 |
115.39
|
114.65
|
3.7M | 0.81% | |||
| Nov 26, 2025 | 114.46 | 114.28 |
114.76
|
114.21
|
6.3M | 0.14% | |||
| Nov 25, 2025 | 114.3 | 114.13 |
114.6
|
113.64
|
8.9M | 1.14% | |||
| Nov 24, 2025 | 113.01 | 112.76 |
113.34
|
112.57
|
5.5M | 0.99% | |||
| Nov 21, 2025 | 111.9 | 110.52 |
112.57
|
110.52
|
7.5M | 1.76% | |||
| Nov 20, 2025 | 109.97 | 112.8 |
113.04
|
109.86
|
7.4M | -1.1% | |||
| Nov 19, 2025 | 111.19 | 111.75 |
113
|
111
|
4.4M | -0.55% | |||
| Nov 18, 2025 | 111.81 | 111.15 |
112.47
|
110.17
|
8.7M | 0.57% | |||
| Nov 17, 2025 | 111.18 | 112 |
112.63
|
110.61
|
4.6M | -0.13% | |||
| Nov 14, 2025 | 111.33 | 111.29 |
111.81
|
110.82
|
4.9M | -0.54% | |||
| Nov 13, 2025 | 111.93 | 112.77 |
112.98
|
111.78
|
6.4M | 0% | |||