Historical Data: XLC

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

date open high low close volume change (%)
>>> 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%
>>> 2026-07-14 110.83 111.83 110.83 111.45 5061500.0 -0.13%
>>> 2026-07-13 111.78 112.76 111.46 111.59 5851900.0 -0.04%
>>> 2026-07-10 111.72 112.16 111.03 111.64 6465600.0 1.02%
>>> 2026-07-09 108.08 110.60 107.82 110.51 6444300.0 0.96%
>>> 2026-07-08 110.92 110.99 109.28 109.46 5527900.0 -1.41%
>>> 2026-07-07 111.67 112.27 110.95 111.02 7882400.0 0.73%
>>> 2026-07-06 110.07 110.38 108.98 110.21 8938800.0 0.56%
>>> 2026-07-02 109.61 110.01 108.55 109.60 8388900.0 -0.13%
>>> 2026-07-01 109.03 110.84 108.64 109.74 14529400.0 2.44%
>>> 2026-06-30 107.53 107.68 106.38 107.13 4760200.0 -0.7%
>>> 2026-06-29 108.30 108.51 107.67 107.88 6573200.0 1.6%
>>> 2026-06-26 105.66 107.25 105.36 106.18 9352100.0 0.57%
>>> 2026-06-25 105.68 106.63 105.03 105.58 5323100.0 -0.9%
>>> 2026-06-24 107.53 108.08 106.45 106.54 9075500.0 -0.68%
>>> 2026-06-23 106.52 107.64 106.39 107.27 7949700.0 0.38%
>>> 2026-06-22 108.12 108.54 106.32 106.86 7382300.0 -2.12%
>>> 2026-06-18 109.57 110.08 108.23 109.17 11655600.0 -0.03%
>>> 2026-06-17 111.48 111.49 109.01 109.20 9639800.0 -2.78%
>>> 2026-06-16 112.24 112.59 111.41 112.32 7896400.0 0.12%
>>> 2026-06-15 111.92 112.59 111.59 112.19 6585200.0 0.48%
>>> 2026-06-12 112.91 112.99 110.83 111.65 7465700.0 -0.42%
>>> 2026-06-11 110.89 112.52 110.22 112.12 5931800.0 1.0%
>>> 2026-06-10 111.59 112.45 110.93 111.01 5435400.0 -0.42%
>>> 2026-06-09 111.48 112.23 110.48 111.48 6589000.0 0.35%
>>> 2026-06-08 111.41 111.46 110.12 111.09 9077800.0 -0.52%
>>> 2026-06-05 112.79 113.36 111.14 111.67 9005000.0 -1.27%
>>> 2026-06-04 112.74 114.36 112.69 113.11 6056200.0 0.92%
>>> 2026-06-03 113.24 113.43 111.76 112.08 6066700.0 -1.31%
>>> 2026-06-02 114.75 114.90 113.52 113.57 6493900.0 -1.76%
>>> 2026-06-01 115.43 116.04 114.82 115.61 5270300.0 -0.07%
>>> 2026-05-29 115.93 116.05 115.14 115.69 5493800.0 -0.84%
>>> 2026-05-28 116.10 116.84 115.55 116.67 4528300.0 0.35%
>>> 2026-05-27 115.23 117.06 115.16 116.26 5747800.0 0.61%
>>> 2026-05-26 115.63 116.07 115.07 115.55 4191600.0 0.08%
>>> 2026-05-22 116.41 116.73 115.24 115.46 4108700.0 -0.55%
>>> 2026-05-21 115.47 116.86 114.99 116.10 4855400.0 0.0%
>>> 2026-05-20 115.65 116.21 114.81 116.10 5148800.0 0.22%
>>> 2026-05-19 116.95 117.14 115.71 115.85 5163900.0 -0.97%
>>> 2026-05-18 116.04 117.82 115.85 116.98 5125600.0 0.78%

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