Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 114.03 | 115.23 | 113.90 | 114.94 | 4393589 | 0.67% |
| >>> | 2025-10-16 | 115.62 | 116.13 | 113.53 | 114.17 | 4682800 | -1.07% |
| >>> | 2025-10-15 | 115.11 | 115.97 | 114.50 | 115.40 | 4103500 | 0.71% |
| >>> | 2025-10-14 | 113.20 | 114.88 | 112.81 | 114.59 | 4587900 | 0.66% |
| >>> | 2025-10-13 | 113.78 | 114.14 | 113.50 | 113.84 | 4146000 | 0.92% |
| >>> | 2025-10-10 | 114.99 | 115.72 | 112.71 | 112.80 | 8248100 | -1.84% |
| >>> | 2025-10-09 | 115.50 | 115.54 | 114.70 | 114.92 | 4033800 | -0.57% |
| >>> | 2025-10-08 | 115.98 | 116.12 | 115.40 | 115.58 | 4957900 | -0.41% |
| >>> | 2025-10-07 | 116.65 | 117.10 | 115.96 | 116.06 | 4242900 | -0.39% |
| >>> | 2025-10-06 | 116.24 | 116.60 | 115.39 | 116.51 | 4293600 | 0.1% |
| >>> | 2025-10-03 | 116.60 | 116.74 | 116.09 | 116.39 | 3535900 | -0.05% |
| >>> | 2025-10-02 | 116.69 | 116.71 | 115.85 | 116.45 | 3984800 | -0.22% |
| >>> | 2025-10-01 | 117.50 | 117.50 | 116.52 | 116.71 | 7218900 | -1.4% |
| >>> | 2025-09-30 | 118.44 | 118.70 | 117.90 | 118.37 | 5740500 | -0.15% |
| >>> | 2025-09-29 | 118.82 | 119.25 | 118.40 | 118.55 | 4875800 | 0.32% |
| >>> | 2025-09-26 | 117.28 | 118.51 | 117.04 | 118.17 | 7462700 | 0.97% |
| >>> | 2025-09-25 | 116.88 | 117.49 | 116.48 | 117.03 | 3786700 | -0.34% |
| >>> | 2025-09-24 | 118.41 | 118.51 | 116.93 | 117.43 | 5099800 | -0.83% |
| >>> | 2025-09-23 | 118.84 | 119.23 | 118.25 | 118.41 | 4127600 | -0.14% |
| >>> | 2025-09-22 | 118.85 | 119.24 | 118.39 | 118.58 | 6412100 | -0.35% |
| >>> | 2025-09-19 | 118.80 | 119.13 | 118.28 | 119.00 | 5548000 | 0.41% |
| >>> | 2025-09-18 | 118.55 | 119.06 | 118.07 | 118.51 | 6022700 | 0.08% |
| >>> | 2025-09-17 | 118.42 | 118.70 | 117.53 | 118.42 | 5993800 | 0.26% |
| >>> | 2025-09-16 | 118.22 | 118.44 | 117.45 | 118.11 | 5802300 | -0.4% |
| >>> | 2025-09-15 | 117.46 | 118.70 | 117.37 | 118.59 | 7242400 | 1.06% |
| >>> | 2025-09-12 | 116.59 | 117.59 | 116.41 | 117.35 | 6091200 | 0.83% |
| >>> | 2025-09-11 | 114.84 | 116.65 | 114.35 | 116.38 | 14732600 | 1.54% |
| >>> | 2025-09-10 | 115.28 | 115.31 | 114.25 | 114.62 | 5378200 | -0.74% |
| >>> | 2025-09-09 | 114.77 | 115.61 | 114.52 | 115.47 | 5455400 | 0.57% |
| >>> | 2025-09-08 | 114.22 | 115.21 | 114.19 | 114.82 | 8005300 | 0.11% |
| >>> | 2025-09-05 | 114.26 | 115.08 | 113.83 | 114.69 | 5323600 | 0.53% |
| >>> | 2025-09-04 | 113.46 | 114.10 | 113.14 | 114.08 | 5497600 | 0.9% |
| >>> | 2025-09-03 | 112.57 | 113.14 | 112.27 | 113.06 | 8269300 | 1.67% |
| >>> | 2025-09-02 | 109.95 | 111.20 | 109.70 | 111.20 | 8205300 | -0.17% |
| >>> | 2025-08-29 | 111.28 | 111.71 | 110.92 | 111.39 | 4311800 | -0.2% |
| >>> | 2025-08-28 | 111.12 | 111.65 | 110.84 | 111.61 | 4645100 | 0.38% |
| >>> | 2025-08-27 | 110.73 | 111.29 | 110.62 | 111.19 | 3603900 | 0.17% |
| >>> | 2025-08-26 | 111.27 | 111.27 | 110.67 | 111.00 | 4680600 | -0.44% |
| >>> | 2025-08-25 | 111.21 | 111.89 | 111.06 | 111.49 | 5684400 | 0.16% |
| >>> | 2025-08-22 | 110.38 | 111.69 | 110.35 | 111.31 | 6382900 | 1.44% |
| >>> | 2025-08-21 | 109.59 | 110.00 | 109.27 | 109.73 | 3794600 | -0.11% |
| >>> | 2025-08-20 | 110.10 | 110.23 | 108.82 | 109.85 | 8825500 | -0.3% |
| >>> | 2025-08-19 | 110.82 | 110.82 | 109.74 | 110.18 | 5086000 | -0.56% |
| >>> | 2025-08-18 | 111.38 | 111.39 | 110.57 | 110.80 | 4295800 | -0.61% |
| >>> | 2025-08-15 | 111.53 | 112.22 | 111.32 | 111.48 | 5535500 | 0.25% |
| >>> | 2025-08-14 | 110.68 | 111.79 | 110.63 | 111.20 | 5120900 | 0.08% |
| >>> | 2025-08-13 | 110.60 | 111.40 | 110.49 | 111.11 | 8215500 | 0.78% |
| >>> | 2025-08-12 | 108.68 | 110.37 | 108.63 | 110.25 | 7128000 | 1.91% |
| >>> | 2025-08-11 | 107.94 | 108.33 | 107.83 | 108.18 | 4686800 | 0.51% |
| >>> | 2025-08-08 | 107.31 | 108.21 | 107.31 | 107.63 | 5984400 | 0.34% |
| >>> | 2025-08-07 | 108.31 | 108.44 | 106.64 | 107.27 | 6248300 | -0.43% |
| >>> | 2025-08-06 | 107.87 | 108.01 | 106.87 | 107.73 | 5141000 | 0.38% |
| >>> | 2025-08-05 | 108.21 | 108.56 | 107.29 | 107.32 | 5774100 | -0.78% |
| >>> | 2025-08-04 | 106.81 | 108.18 | 106.67 | 108.16 | 4883600 | 1.92% |
| >>> | 2025-08-01 | 106.83 | 106.95 | 105.64 | 106.12 | 9181900 | -1.2% |
| >>> | 2025-07-31 | 108.44 | 108.66 | 107.19 | 107.41 | 11450800 | 0.9% |
| >>> | 2025-07-30 | 106.48 | 107.17 | 106.10 | 106.45 | 6331700 | 0.31% |
| >>> | 2025-07-29 | 107.34 | 107.51 | 106.06 | 106.12 | 5396000 | -0.86% |
| >>> | 2025-07-28 | 107.55 | 107.73 | 106.85 | 107.04 | 6326900 | -0.54% |
| >>> | 2025-07-25 | 107.93 | 108.24 | 107.37 | 107.62 | 7300700 | -0.93% |
| >>> | 2025-07-24 | 109.39 | 109.70 | 108.63 | 108.63 | 5732700 | 0.17% |
| >>> | 2025-07-23 | 107.81 | 108.49 | 107.48 | 108.45 | 4967000 | 0.55% |
| >>> | 2025-07-22 | 108.05 | 108.12 | 107.56 | 107.86 | 5292500 | 0.23% |
| >>> | 2025-07-21 | 106.77 | 107.79 | 106.73 | 107.61 | 4468600 | 1.34% |
| >>> | 2025-07-18 | 106.71 | 106.78 | 105.64 | 106.19 | 5593900 | -0.46% |
| >>> | 2025-07-17 | 106.22 | 106.80 | 105.97 | 106.68 | 4640100 | 0.35% |
| >>> | 2025-07-16 | 106.46 | 106.65 | 105.74 | 106.31 | 6812600 | 0.3% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice