Historical Data: XLC

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

date open high low close volume change (%)
>>> 2025-01-21 98.07 98.72 97.97 98.27 4820000 0.9%
>>> 2025-01-17 97.80 97.86 96.89 97.39 3110000 0.87%
>>> 2025-01-16 96.94 97.22 96.52 96.55 2940000 -0.57%
>>> 2025-01-15 96.92 97.48 96.71 97.10 4120000 1.64%
>>> 2025-01-14 95.94 96.07 94.99 95.53 4190000 -0.33%
>>> 2025-01-13 95.17 95.90 94.92 95.85 6990000 0.04%
>>> 2025-01-10 96.74 96.93 95.16 95.81 4800000 -1.49%
>>> 2025-01-08 97.37 97.60 96.58 97.26 4630000 -0.59%
>>> 2025-01-07 98.89 99.29 97.46 97.84 5060000 -1.11%
>>> 2025-01-06 98.36 99.19 98.26 98.94 5330000 1.08%
>>> 2025-01-03 97.83 98.25 97.20 97.88 5450000 0.62%
>>> 2025-01-02 97.32 98.01 96.46 97.28 6900000 0.49%
>>> 2024-12-31 97.24 97.61 96.59 96.81 3620000 -0.33%
>>> 2024-12-30 97.02 97.68 96.33 97.13 3210000 -1.05%
>>> 2024-12-27 98.51 98.63 97.27 98.16 4100000 -0.89%
>>> 2024-12-26 98.77 99.19 98.51 99.04 3510000 -0.13%
>>> 2024-12-24 98.36 99.17 98.00 99.17 1630000 0.95%
>>> 2024-12-23 97.93 98.33 97.14 98.24 3770000 0.29%
>>> 2024-12-20 96.73 99.05 96.70 97.96 6290000 0.54%
>>> 2024-12-19 98.86 99.02 97.39 97.43 5030000 -0.28%
>>> 2024-12-18 100.54 101.00 97.63 97.70 6410000 -2.85%
>>> 2024-12-17 101.18 101.67 100.49 100.57 4710000 -0.75%
>>> 2024-12-16 101.61 102.04 101.22 101.33 4220000 0.39%
>>> 2024-12-13 101.62 101.88 100.88 100.94 3370000 -1.19%
>>> 2024-12-12 102.15 102.67 101.98 102.16 2890000 0.19%
>>> 2024-12-11 100.56 102.14 100.56 101.97 4020000 1.63%
>>> 2024-12-10 99.77 100.61 99.57 100.33 5130000 1.57%
>>> 2024-12-09 100.84 100.98 98.72 98.78 5040000 -2.13%
>>> 2024-12-06 100.00 101.13 99.94 100.93 4364500 0.92%
>>> 2024-12-05 100.51 100.58 99.92 100.01 2493900 -0.23%
>>> 2024-12-04 99.98 100.35 99.82 100.24 2550200 0.23%
>>> 2024-12-03 99.29 100.06 99.16 100.01 3077300 0.81%
>>> 2024-12-02 98.47 99.29 98.32 99.21 4975900 0.82%
>>> 2024-11-29 97.84 98.54 97.74 98.40 1960500 0.54%
>>> 2024-11-27 97.95 98.15 97.56 97.87 2413700 0.13%
>>> 2024-11-26 97.42 98.04 97.42 97.74 2513400 0.37%
>>> 2024-11-25 97.37 98.00 96.87 97.38 4387200 0.52%
>>> 2024-11-22 96.74 97.23 96.49 96.88 3266100 -0.22%
>>> 2024-11-21 97.29 97.34 95.76 97.09 3833900 -0.26%
>>> 2024-11-20 96.88 97.36 96.11 97.34 3069500 0.64%
>>> 2024-11-19 95.26 96.82 95.22 96.72 3186700 0.66%
>>> 2024-11-18 95.38 96.30 95.22 96.09 3880700 0.99%
>>> 2024-11-15 96.60 96.79 94.83 95.15 3526400 -2.0%
>>> 2024-11-14 97.32 97.62 96.74 97.09 3170300 -0.11%
>>> 2024-11-13 97.17 97.60 96.60 97.20 2937100 0.04%
>>> 2024-11-12 96.79 97.24 96.39 97.16 3260600 0.45%
>>> 2024-11-11 96.20 96.80 96.18 96.72 2625100 0.56%
>>> 2024-11-08 96.63 96.63 95.88 96.18 3219700 -0.49%
>>> 2024-11-07 95.83 96.85 95.77 96.65 5268000 1.31%
>>> 2024-11-06 94.49 95.50 94.35 95.40 5477400 2.46%
>>> 2024-11-05 92.46 93.21 92.38 93.11 3090100 1.11%
>>> 2024-11-04 92.66 92.69 91.63 92.09 3003700 -0.34%
>>> 2024-11-01 92.38 92.99 92.21 92.40 5714000 0.39%
>>> 2024-10-31 92.89 93.42 92.01 92.04 4840000 -0.87%
>>> 2024-10-30 93.58 93.92 92.75 92.85 4871800 0.61%
>>> 2024-10-29 91.43 92.40 91.21 92.29 3839600 0.94%
>>> 2024-10-28 91.72 91.77 91.09 91.43 2079700 0.64%
>>> 2024-10-25 91.15 91.81 90.76 90.85 2943700 0.25%
>>> 2024-10-24 90.56 90.71 90.06 90.62 2044700 0.34%
>>> 2024-10-23 90.79 91.12 89.97 90.31 3015500 -0.76%
>>> 2024-10-22 90.46 91.13 90.28 91.00 3423200 0.14%
>>> 2024-10-21 91.19 91.26 90.36 90.87 2920800 -0.39%
>>> 2024-10-18 91.14 91.48 91.05 91.23 2665500 0.74%
>>> 2024-10-17 91.39 91.41 90.40 90.56 2237600 -0.47%
>>> 2024-10-16 90.64 91.11 90.55 90.99 3198700 -0.07%
>>> 2024-10-15 91.05 91.44 90.76 91.05 3436500 0.22%
>>> 2024-10-14 90.67 91.14 90.54 90.85 3436000 0.46%

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