Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 112.83 | 113.02 | 111.62 | 112.23 | 10005949.0 | -0.8% |
| >>> | 2026-03-19 | 113.32 | 114.04 | 112.36 | 113.14 | 10146300.0 | -0.46% |
| >>> | 2026-03-18 | 114.66 | 115.16 | 113.61 | 113.66 | 7022000.0 | -1.48% |
| >>> | 2026-03-17 | 115.65 | 116.50 | 115.36 | 115.37 | 8391100.0 | 0.03% |
| >>> | 2026-03-16 | 115.43 | 115.74 | 114.72 | 115.33 | 7299700.0 | 0.77% |
| >>> | 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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice