Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 117.97 | 118.19 | 116.52 | 117.39 | 3485851.0 | -0.42% |
| >>> | 2026-04-22 | 117.65 | 117.98 | 117.29 | 117.88 | 3079700.0 | 0.61% |
| >>> | 2026-04-21 | 118.80 | 119.13 | 116.99 | 117.16 | 3862300.0 | -1.34% |
| >>> | 2026-04-20 | 118.74 | 119.10 | 118.52 | 118.75 | 3297300.0 | -0.29% |
| >>> | 2026-04-17 | 118.64 | 119.48 | 118.35 | 119.10 | 3176900.0 | 0.23% |
| >>> | 2026-04-16 | 117.90 | 118.93 | 117.83 | 118.83 | 3708300.0 | 1.25% |
| >>> | 2026-04-15 | 116.85 | 118.12 | 116.74 | 117.36 | 5140000.0 | 0.69% |
| >>> | 2026-04-14 | 115.01 | 116.83 | 114.84 | 116.56 | 5396400.0 | 1.52% |
| >>> | 2026-04-13 | 113.64 | 114.86 | 113.27 | 114.82 | 5063500.0 | 0.76% |
| >>> | 2026-04-10 | 114.64 | 114.86 | 113.68 | 113.95 | 2667900.0 | -0.28% |
| >>> | 2026-04-09 | 113.79 | 114.47 | 113.21 | 114.27 | 4176700.0 | 0.4% |
| >>> | 2026-04-08 | 114.26 | 114.49 | 113.21 | 113.81 | 4579400.0 | 1.78% |
| >>> | 2026-04-07 | 111.57 | 112.00 | 111.05 | 111.82 | 4379300.0 | 0.05% |
| >>> | 2026-04-06 | 111.90 | 112.52 | 111.66 | 111.76 | 3803600.0 | 0.05% |
| >>> | 2026-04-02 | 110.14 | 111.87 | 109.70 | 111.70 | 5590500.0 | 0.41% |
| >>> | 2026-04-01 | 111.25 | 111.88 | 110.71 | 111.24 | 9856900.0 | 0.34% |
| >>> | 2026-03-31 | 109.14 | 111.26 | 108.82 | 110.86 | 10145200.0 | 2.69% |
| >>> | 2026-03-30 | 107.89 | 108.66 | 107.07 | 107.96 | 9490400.0 | 0.86% |
| >>> | 2026-03-27 | 108.32 | 108.51 | 106.72 | 107.04 | 9594600.0 | -1.63% |
| >>> | 2026-03-26 | 110.61 | 110.88 | 108.68 | 108.81 | 9765900.0 | -2.36% |
| >>> | 2026-03-25 | 111.88 | 112.53 | 110.84 | 111.44 | 6097800.0 | 0.28% |
| >>> | 2026-03-24 | 112.15 | 112.49 | 111.06 | 111.13 | 8634400.0 | -1.4% |
| >>> | 2026-03-23 | 112.87 | 113.45 | 112.21 | 112.71 | 8557700.0 | 0.75% |
| >>> | 2026-03-20 | 112.47 | 112.67 | 111.26 | 111.87 | 10086700.0 | -0.81% |
| >>> | 2026-03-19 | 112.95 | 113.68 | 112.00 | 112.78 | 10146300.0 | -0.46% |
| >>> | 2026-03-18 | 114.30 | 114.79 | 113.25 | 113.30 | 7022000.0 | -1.48% |
| >>> | 2026-03-17 | 115.28 | 116.13 | 114.99 | 115.00 | 8391100.0 | 0.03% |
| >>> | 2026-03-16 | 115.06 | 115.37 | 114.36 | 114.96 | 7299700.0 | 0.45% |
| >>> | 2026-03-13 | 115.48 | 115.90 | 113.92 | 114.45 | 11622700.0 | -0.71% |
| >>> | 2026-03-12 | 116.30 | 116.74 | 115.20 | 115.27 | 7816900.0 | -1.48% |
| >>> | 2026-03-11 | 117.46 | 117.79 | 116.48 | 117.00 | 6213400.0 | -0.32% |
| >>> | 2026-03-10 | 117.64 | 118.11 | 116.95 | 117.38 | 12013500.0 | -0.15% |
| >>> | 2026-03-09 | 116.50 | 117.79 | 115.50 | 117.56 | 10548900.0 | 0.09% |
| >>> | 2026-03-06 | 117.22 | 117.63 | 116.40 | 117.46 | 10809500.0 | -0.83% |
| >>> | 2026-03-05 | 118.63 | 119.16 | 117.78 | 118.44 | 8776300.0 | -0.29% |
| >>> | 2026-03-04 | 117.77 | 119.08 | 117.61 | 118.79 | 8139800.0 | 0.7% |
| >>> | 2026-03-03 | 116.23 | 118.43 | 115.87 | 117.96 | 13693000.0 | 0.08% |
| >>> | 2026-03-02 | 116.45 | 118.14 | 116.33 | 117.87 | 10466500.0 | -0.15% |
| >>> | 2026-02-27 | 116.29 | 118.16 | 116.14 | 118.05 | 7131100.0 | 1.14% |
| >>> | 2026-02-26 | 116.22 | 117.04 | 115.93 | 116.72 | 6649500.0 | 0.19% |
| >>> | 2026-02-25 | 116.33 | 116.74 | 116.10 | 116.50 | 6197700.0 | 0.29% |
| >>> | 2026-02-24 | 115.17 | 116.27 | 114.89 | 116.16 | 6109200.0 | 0.69% |
| >>> | 2026-02-23 | 116.96 | 117.17 | 115.17 | 115.36 | 8839300.0 | -1.23% |
| >>> | 2026-02-20 | 114.90 | 117.00 | 114.80 | 116.80 | 8195700.0 | 1.44% |
| >>> | 2026-02-19 | 114.56 | 115.46 | 114.44 | 115.14 | 5747600.0 | 0.48% |
| >>> | 2026-02-18 | 114.25 | 114.97 | 113.93 | 114.59 | 5277700.0 | 0.17% |
| >>> | 2026-02-17 | 114.37 | 115.05 | 113.30 | 114.40 | 6451700.0 | -0.16% |
| >>> | 2026-02-13 | 114.37 | 115.13 | 113.78 | 114.58 | 7423000.0 | -0.05% |
| >>> | 2026-02-12 | 116.81 | 117.20 | 114.50 | 114.64 | 8124600.0 | -1.8% |
| >>> | 2026-02-11 | 117.37 | 117.65 | 116.33 | 116.74 | 6988000.0 | -0.71% |
| >>> | 2026-02-10 | 117.13 | 117.90 | 116.89 | 117.58 | 5830200.0 | 0.6% |
| >>> | 2026-02-09 | 115.64 | 117.24 | 115.11 | 116.88 | 9210200.0 | 0.97% |
| >>> | 2026-02-06 | 116.13 | 116.51 | 114.52 | 115.76 | 9441200.0 | -0.39% |
| >>> | 2026-02-05 | 115.20 | 116.67 | 114.54 | 116.21 | 15513700.0 | -0.51% |
| >>> | 2026-02-04 | 118.25 | 118.25 | 116.44 | 116.80 | 11640200.0 | -0.8% |
| >>> | 2026-02-03 | 119.39 | 119.60 | 117.25 | 117.74 | 8132200.0 | -1.61% |
| >>> | 2026-02-02 | 119.58 | 120.40 | 119.53 | 119.67 | 7651800.0 | -0.34% |
| >>> | 2026-01-30 | 119.77 | 120.26 | 119.14 | 120.08 | 11651200.0 | 0.24% |
| >>> | 2026-01-29 | 119.28 | 119.96 | 117.88 | 119.79 | 9730200.0 | 2.6% |
| >>> | 2026-01-28 | 117.33 | 117.82 | 116.64 | 116.75 | 8319500.0 | -0.13% |
| >>> | 2026-01-27 | 117.89 | 117.89 | 116.54 | 116.90 | 3934000.0 | -0.74% |
| >>> | 2026-01-26 | 117.26 | 118.01 | 117.08 | 117.77 | 4763900.0 | 0.69% |
| >>> | 2026-01-23 | 116.07 | 117.21 | 116.07 | 116.96 | 6086200.0 | 0.61% |
| >>> | 2026-01-22 | 115.73 | 116.47 | 115.44 | 116.25 | 5517000.0 | 1.41% |
| >>> | 2026-01-21 | 113.25 | 115.00 | 113.18 | 114.63 | 7862800.0 | 1.02% |
| >>> | 2026-01-20 | 113.79 | 114.70 | 113.38 | 113.47 | 9177400.0 | -1.48% |
| >>> | 2026-01-16 | 116.40 | 116.40 | 115.13 | 115.17 | 5545100.0 | -0.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice