Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 109.83 | 112.01 | 109.81 | 111.34 | 7779089.0 | 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% |
| >>> | 2026-05-15 | 116.91 | 117.04 | 115.98 | 116.08 | 4295100.0 | -0.88% |
| >>> | 2026-05-14 | 117.10 | 117.97 | 116.93 | 117.11 | 3558200.0 | 0.3% |
| >>> | 2026-05-13 | 115.52 | 117.03 | 115.35 | 116.76 | 4061300.0 | 0.78% |
| >>> | 2026-05-12 | 115.68 | 115.96 | 114.97 | 115.86 | 5336300.0 | 0.24% |
| >>> | 2026-05-11 | 116.52 | 116.72 | 115.43 | 115.58 | 4729300.0 | -1.16% |
| >>> | 2026-05-08 | 117.01 | 117.19 | 116.61 | 116.94 | 4153400.0 | -0.37% |
| >>> | 2026-05-07 | 117.63 | 118.20 | 117.04 | 117.38 | 4333300.0 | 0.03% |
| >>> | 2026-05-06 | 116.22 | 117.61 | 116.22 | 117.35 | 6220600.0 | 1.49% |
| >>> | 2026-05-05 | 116.31 | 116.31 | 115.19 | 115.63 | 5299100.0 | -0.4% |
| >>> | 2026-05-04 | 116.62 | 116.77 | 115.96 | 116.10 | 5485700.0 | -0.53% |
| >>> | 2026-05-01 | 116.83 | 117.30 | 116.59 | 116.72 | 7556000.0 | 0.18% |
| >>> | 2026-04-30 | 115.00 | 116.67 | 114.70 | 116.51 | 5276500.0 | 1.06% |
| >>> | 2026-04-29 | 115.54 | 115.78 | 115.07 | 115.29 | 4401500.0 | -0.4% |
| >>> | 2026-04-28 | 115.86 | 116.23 | 115.32 | 115.75 | 4052200.0 | -0.05% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice