Historical Data: XLC

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-10-16 112.67 112.90 109.74 110.32 6684900.0 -1.89%
>>> 2026-10-15 110.65 112.74 110.28 112.44 6534200.0 1.46%
>>> 2026-10-14 112.36 112.58 110.41 110.82 6777000.0 -1.3%
>>> 2026-10-13 111.47 113.17 111.44 112.28 6929000.0 0.74%
>>> 2026-10-12 110.95 111.88 110.95 111.45 7171200.0 0.97%
>>> 2026-10-09 111.26 111.67 110.33 110.38 5995200.0 -1.51%
>>> 2026-10-08 111.46 112.08 111.29 112.07 6003400.0 0.73%
>>> 2026-10-07 111.32 111.67 110.47 111.26 4260200.0 -0.35%
>>> 2026-10-06 111.98 112.03 111.07 111.65 5814100.0 0.04%
>>> 2026-10-05 110.22 111.74 110.22 111.61 6240400.0 1.17%
>>> 2026-10-02 110.31 111.12 109.96 110.32 5598000.0 0.35%
>>> 2026-10-01 111.74 111.85 109.66 109.94 6655800.0 -0.93%
>>> 2026-09-30 111.47 112.53 110.96 110.97 10342800.0 -0.45%
>>> 2026-09-29 111.46 111.52 110.60 111.47 11079300.0 0.26%
>>> 2026-09-28 112.77 112.79 110.96 111.18 5299500.0 -1.58%
>>> 2026-09-25 113.46 113.52 112.54 112.96 4991700.0 -0.9%
>>> 2026-09-24 112.51 114.08 112.51 113.99 5487800.0 1.27%
>>> 2026-09-23 113.53 113.54 112.27 112.56 5629800.0 -0.85%
>>> 2026-09-22 114.95 115.61 113.44 113.53 7403900.0 -1.06%
>>> 2026-09-21 111.62 115.51 111.61 114.75 8394100.0 3.89%
>>> 2026-09-18 112.00 112.03 110.37 110.45 7159100.0 -1.37%
>>> 2026-09-17 113.44 113.60 111.84 111.98 4251200.0 -0.58%
>>> 2026-09-16 113.84 114.14 112.12 112.63 4395900.0 -0.91%
>>> 2026-09-15 113.87 114.28 113.45 113.66 5533400.0 -0.9%
>>> 2026-09-14 113.26 114.88 113.21 114.69 4352100.0 1.86%
>>> 2026-09-11 112.34 113.04 112.31 112.60 3979800.0 0.99%
>>> 2026-09-10 110.62 111.89 110.37 111.50 4965600.0 0.6%
>>> 2026-09-09 111.92 111.93 110.53 110.83 4817200.0 -0.62%
>>> 2026-09-08 111.59 111.81 110.96 111.52 5657900.0 -0.46%
>>> 2026-09-04 113.12 113.29 111.88 112.03 2689600.0 -1.19%
>>> 2026-09-03 113.42 114.29 112.84 113.38 3367500.0 0.85%
>>> 2026-09-02 110.93 113.06 110.90 112.42 5123100.0 1.39%
>>> 2026-09-01 110.56 111.63 110.31 110.88 5152000.0 -0.52%
>>> 2026-08-31 112.48 112.59 111.25 111.46 3317200.0 -1.35%
>>> 2026-08-28 111.87 113.53 111.83 112.99 3743500.0 1.42%
>>> 2026-08-27 112.03 112.37 111.37 111.41 4425600.0 -1.07%
>>> 2026-08-26 113.83 114.00 112.46 112.61 3679700.0 -0.5%
>>> 2026-08-25 112.41 113.28 112.29 113.18 2701500.0 0.77%
>>> 2026-08-24 111.46 112.81 111.40 112.32 4133500.0 0.83%
>>> 2026-08-21 111.02 112.02 110.77 111.40 5055200.0 0.65%
>>> 2026-08-20 111.19 111.54 110.31 110.68 3599100.0 -0.57%
>>> 2026-08-19 110.43 112.16 110.25 111.32 3385700.0 0.76%
>>> 2026-08-18 110.86 111.46 110.44 110.48 3985200.0 -0.31%
>>> 2026-08-17 112.50 112.57 110.66 110.82 3690000.0 -1.89%
>>> 2026-08-14 112.76 113.50 112.64 112.95 2982800.0 0.36%
>>> 2026-08-13 110.86 112.61 110.82 112.55 5538700.0 2.07%
>>> 2026-08-12 111.31 111.43 109.89 110.27 5534200.0 -0.9%
>>> 2026-08-11 111.56 112.28 111.11 111.27 3383300.0 -0.5%
>>> 2026-08-10 111.24 111.83 110.70 111.83 4257000.0 0.52%
>>> 2026-08-07 110.27 111.68 110.27 111.25 3166300.0 0.06%
>>> 2026-08-06 111.18 111.92 110.80 111.18 3904200.0 0.28%
>>> 2026-08-05 112.89 112.96 109.94 110.87 5777000.0 -1.04%
>>> 2026-08-04 110.54 112.28 110.45 112.04 5461000.0 0.63%
>>> 2026-08-03 109.83 112.01 109.79 111.34 7789800.0 2.86%
>>> 2026-07-31 106.82 108.40 106.61 108.24 5024600.0 1.56%
>>> 2026-07-30 106.47 106.65 105.49 106.58 10083400.0 -2.68%
>>> 2026-07-29 109.51 110.74 108.95 109.51 7120100.0 -0.15%
>>> 2026-07-28 108.33 110.03 108.33 109.67 5307200.0 1.87%
>>> 2026-07-27 107.52 108.54 107.44 107.66 6668500.0 1.28%
>>> 2026-07-24 105.29 106.95 105.29 106.30 6151900.0 0.87%
>>> 2026-07-23 106.96 106.96 105.25 105.38 12517500.0 -3.5%
>>> 2026-07-22 110.91 111.11 109.16 109.20 3998500.0 -0.75%
>>> 2026-07-21 110.53 110.62 109.99 110.03 3944800.0 -0.69%
>>> 2026-07-20 110.82 111.66 110.51 110.80 4011900.0 0.14%
>>> 2026-07-17 111.20 111.51 110.31 110.65 7677700.0 -1.78%
>>> 2026-07-16 113.60 114.03 112.27 112.65 5648300.0 -0.64%
>>> 2026-07-15 111.70 113.86 111.53 113.38 6245600.0 1.73%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice