Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 116.96 | 117.17 | 115.17 | 115.36 | 8455000.0 | -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% |
| >>> | 2026-01-15 | 116.99 | 116.99 | 115.93 | 116.21 | 12267200.0 | -0.37% |
| >>> | 2026-01-14 | 116.67 | 116.83 | 116.09 | 116.64 | 5646400.0 | -0.21% |
| >>> | 2026-01-13 | 117.60 | 117.92 | 116.46 | 116.89 | 7757800.0 | -0.56% |
| >>> | 2026-01-12 | 117.45 | 117.85 | 117.36 | 117.55 | 5668000.0 | -0.31% |
| >>> | 2026-01-09 | 117.52 | 118.23 | 117.19 | 117.91 | 4187000.0 | 0.37% |
| >>> | 2026-01-08 | 117.33 | 117.67 | 116.54 | 117.48 | 5089300.0 | 0.33% |
| >>> | 2026-01-07 | 117.20 | 117.70 | 116.68 | 117.09 | 5050900.0 | -0.2% |
| >>> | 2026-01-06 | 117.64 | 117.88 | 116.54 | 117.33 | 5698200.0 | -0.36% |
| >>> | 2026-01-05 | 117.00 | 118.31 | 116.94 | 117.75 | 5984600.0 | 0.73% |
| >>> | 2026-01-02 | 118.16 | 118.32 | 116.58 | 116.90 | 6417600.0 | -0.7% |
| >>> | 2025-12-31 | 118.01 | 118.28 | 117.69 | 117.72 | 3003400.0 | -0.48% |
| >>> | 2025-12-30 | 117.68 | 118.67 | 117.60 | 118.29 | 4396200.0 | 0.34% |
| >>> | 2025-12-29 | 117.55 | 118.13 | 117.52 | 117.89 | 4699300.0 | -0.07% |
| >>> | 2025-12-26 | 117.87 | 118.02 | 117.69 | 117.97 | 2849500.0 | -0.1% |
| >>> | 2025-12-24 | 117.31 | 118.11 | 117.25 | 118.09 | 2044400.0 | 0.6% |
| >>> | 2025-12-23 | 116.61 | 117.46 | 116.57 | 117.39 | 3685000.0 | 0.63% |
| >>> | 2025-12-22 | 116.68 | 117.09 | 116.44 | 116.66 | 4704400.0 | 0.45% |
| >>> | 2025-12-19 | 116.17 | 116.80 | 115.98 | 116.14 | 6174800.0 | 0.04% |
| >>> | 2025-12-18 | 116.05 | 116.80 | 115.89 | 116.09 | 4791400.0 | 0.56% |
| >>> | 2025-12-17 | 116.25 | 116.41 | 115.35 | 115.44 | 6181900.0 | -0.71% |
| >>> | 2025-12-16 | 115.85 | 116.64 | 115.61 | 116.27 | 6178500.0 | 0.07% |
| >>> | 2025-12-15 | 116.45 | 116.51 | 115.61 | 116.19 | 5070100.0 | 0.02% |
| >>> | 2025-12-12 | 116.86 | 117.14 | 115.85 | 116.17 | 5955100.0 | -0.55% |
| >>> | 2025-12-11 | 116.85 | 117.45 | 116.60 | 116.81 | 6495600.0 | -0.22% |
| >>> | 2025-12-10 | 116.44 | 117.35 | 116.32 | 117.07 | 5882600.0 | 0.58% |
| >>> | 2025-12-09 | 116.12 | 116.54 | 115.61 | 116.39 | 4842700.0 | 0.11% |
| >>> | 2025-12-08 | 117.58 | 117.58 | 115.80 | 116.26 | 6128900.0 | -0.74% |
| >>> | 2025-12-05 | 116.08 | 117.61 | 115.94 | 117.13 | 6049400.0 | 1.16% |
| >>> | 2025-12-04 | 115.99 | 116.04 | 114.96 | 115.79 | 4654300.0 | 0.57% |
| >>> | 2025-12-03 | 115.02 | 115.49 | 114.65 | 115.13 | 4885500.0 | -0.09% |
| >>> | 2025-12-02 | 115.30 | 115.45 | 114.38 | 115.23 | 4777400.0 | 0.33% |
| >>> | 2025-12-01 | 114.56 | 115.44 | 114.50 | 114.85 | 5173500.0 | -0.47% |
| >>> | 2025-11-28 | 114.79 | 115.39 | 114.65 | 115.39 | 3731600.0 | 0.81% |
| >>> | 2025-11-26 | 114.28 | 114.76 | 114.21 | 114.46 | 6301600.0 | 0.14% |
| >>> | 2025-11-25 | 114.13 | 114.60 | 113.64 | 114.30 | 8890600.0 | 1.14% |
| >>> | 2025-11-24 | 112.76 | 113.34 | 112.57 | 113.01 | 5524000.0 | 0.99% |
| >>> | 2025-11-21 | 110.52 | 112.57 | 110.52 | 111.90 | 7535900.0 | 1.76% |
| >>> | 2025-11-20 | 112.80 | 113.04 | 109.86 | 109.97 | 7385400.0 | -1.1% |
| >>> | 2025-11-19 | 111.75 | 113.00 | 111.00 | 111.19 | 4416800.0 | -0.55% |
| >>> | 2025-11-18 | 111.15 | 112.47 | 110.17 | 111.81 | 8726100.0 | 0.57% |
| >>> | 2025-11-17 | 112.00 | 112.63 | 110.61 | 111.18 | 4582300.0 | -0.13% |
| >>> | 2025-11-14 | 111.29 | 111.81 | 110.82 | 111.33 | 4859800.0 | -0.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice