Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 107.14 | 107.34 | 105.97 | 105.99 | 5794303 | -0.99% |
| >>> | 2025-07-14 | 106.12 | 107.16 | 106.06 | 107.05 | 6101100 | 0.98% |
| >>> | 2025-07-11 | 106.34 | 106.50 | 105.57 | 106.01 | 4769400 | -0.65% |
| >>> | 2025-07-10 | 106.81 | 106.89 | 106.28 | 106.70 | 4130000 | -0.34% |
| >>> | 2025-07-09 | 106.84 | 107.70 | 106.59 | 107.06 | 4970000 | 0.26% |
| >>> | 2025-07-08 | 107.18 | 107.19 | 106.30 | 106.78 | 4350000 | -0.21% |
| >>> | 2025-07-07 | 107.84 | 107.94 | 106.79 | 107.00 | 5530000 | -0.96% |
| >>> | 2025-07-03 | 107.93 | 108.35 | 107.67 | 108.04 | 3210000 | 0.55% |
| >>> | 2025-07-02 | 107.56 | 107.77 | 107.40 | 107.45 | 4870000 | -0.29% |
| >>> | 2025-07-01 | 108.10 | 108.36 | 107.34 | 107.76 | 6610000 | -0.71% |
| >>> | 2025-06-30 | 108.54 | 108.74 | 107.87 | 108.53 | 5650000 | 0.79% |
| >>> | 2025-06-27 | 106.51 | 107.75 | 106.49 | 107.68 | 6950000 | 1.17% |
| >>> | 2025-06-26 | 105.56 | 106.48 | 105.21 | 106.43 | 6380000 | 1.16% |
| >>> | 2025-06-25 | 105.25 | 105.80 | 105.04 | 105.21 | 4400000 | -0.02% |
| >>> | 2025-06-24 | 104.58 | 105.35 | 104.40 | 105.23 | 4690000 | 1.29% |
| >>> | 2025-06-23 | 102.76 | 103.97 | 101.99 | 103.89 | 6930000 | 1.02% |
| >>> | 2025-06-20 | 104.31 | 104.67 | 102.64 | 102.84 | 7470000 | -0.61% |
| >>> | 2025-06-18 | 103.68 | 104.31 | 103.39 | 103.47 | 5930000 | 0.05% |
| >>> | 2025-06-17 | 103.81 | 104.11 | 103.16 | 103.42 | 6030000 | -0.88% |
| >>> | 2025-06-16 | 103.29 | 104.43 | 103.25 | 104.34 | 6210000 | 1.72% |
| >>> | 2025-06-13 | 102.79 | 103.55 | 102.42 | 102.58 | 7340000 | -1.01% |
| >>> | 2025-06-12 | 104.26 | 104.37 | 103.43 | 103.63 | 5620000 | -0.81% |
| >>> | 2025-06-11 | 104.97 | 105.11 | 104.13 | 104.48 | 5460000 | -0.23% |
| >>> | 2025-06-10 | 103.80 | 104.89 | 103.28 | 104.72 | 7310000 | 1.27% |
| >>> | 2025-06-09 | 104.08 | 104.29 | 103.31 | 103.41 | 6370000 | -0.29% |
| >>> | 2025-06-06 | 103.40 | 103.93 | 103.07 | 103.71 | 4000000 | 1.28% |
| >>> | 2025-06-05 | 102.84 | 103.41 | 102.11 | 102.40 | 6790000 | 0.14% |
| >>> | 2025-06-04 | 101.75 | 102.46 | 101.65 | 102.26 | 4390000 | 0.64% |
| >>> | 2025-06-03 | 101.68 | 101.99 | 100.96 | 101.61 | 4100000 | -0.28% |
| >>> | 2025-06-02 | 100.53 | 101.99 | 100.36 | 101.90 | 5980000 | 0.49% |
| >>> | 2025-05-30 | 100.95 | 101.65 | 100.04 | 101.40 | 9040000 | 0.42% |
| >>> | 2025-05-29 | 102.20 | 102.20 | 100.20 | 100.98 | 4390000 | -0.81% |
| >>> | 2025-05-28 | 101.86 | 102.35 | 101.67 | 101.80 | 4010000 | -0.02% |
| >>> | 2025-05-27 | 101.17 | 101.99 | 100.86 | 101.82 | 3600000 | 1.63% |
| >>> | 2025-05-23 | 99.74 | 100.58 | 99.60 | 100.19 | 3890000 | -0.46% |
| >>> | 2025-05-22 | 101.16 | 101.54 | 100.59 | 100.65 | 3810000 | -0.22% |
| >>> | 2025-05-21 | 100.92 | 102.47 | 100.63 | 100.87 | 5860000 | -0.75% |
| >>> | 2025-05-20 | 101.67 | 102.17 | 101.12 | 101.63 | 2600000 | -0.25% |
| >>> | 2025-05-19 | 100.67 | 101.93 | 100.67 | 101.88 | 3950000 | 0.1% |
| >>> | 2025-05-16 | 101.47 | 101.82 | 100.85 | 101.78 | 4160000 | 0.68% |
| >>> | 2025-05-15 | 100.75 | 101.60 | 100.63 | 101.09 | 3260000 | 0.4% |
| >>> | 2025-05-14 | 100.14 | 100.79 | 100.00 | 100.69 | 4410000 | 0.52% |
| >>> | 2025-05-13 | 99.48 | 100.58 | 99.19 | 100.17 | 5380000 | 0.98% |
| >>> | 2025-05-12 | 99.50 | 99.52 | 98.32 | 99.20 | 3340000 | 2.08% |
| >>> | 2025-05-09 | 98.01 | 98.09 | 97.03 | 97.18 | 4430000 | -0.51% |
| >>> | 2025-05-08 | 98.04 | 98.62 | 97.37 | 97.68 | 3870000 | 0.24% |
| >>> | 2025-05-07 | 98.41 | 98.85 | 96.65 | 97.45 | 4160000 | -0.18% |
| >>> | 2025-05-06 | 96.70 | 98.02 | 96.66 | 97.63 | 4090000 | -0.02% |
| >>> | 2025-05-05 | 96.38 | 98.07 | 96.23 | 97.65 | 3760000 | 0.24% |
| >>> | 2025-05-02 | 96.55 | 97.93 | 96.41 | 97.42 | 3540000 | 1.55% |
| >>> | 2025-05-01 | 96.74 | 96.92 | 95.67 | 95.93 | 3750000 | 0.51% |
| >>> | 2025-04-30 | 94.48 | 95.70 | 93.14 | 95.44 | 3120000 | 0.03% |
| >>> | 2025-04-29 | 94.40 | 95.50 | 94.22 | 95.41 | 2710000 | 0.73% |
| >>> | 2025-04-28 | 94.68 | 95.22 | 93.85 | 94.72 | 2460000 | 0.38% |
| >>> | 2025-04-25 | 94.54 | 94.68 | 93.68 | 94.36 | 3170000 | 0.63% |
| >>> | 2025-04-24 | 91.66 | 93.95 | 91.45 | 93.77 | 3040000 | 2.0% |
| >>> | 2025-04-23 | 92.27 | 93.47 | 91.52 | 91.93 | 5030000 | 1.6% |
| >>> | 2025-04-22 | 88.91 | 90.81 | 88.88 | 90.48 | 4280000 | 2.61% |
| >>> | 2025-04-21 | 89.45 | 89.82 | 87.49 | 88.18 | 5530000 | -2.25% |
| >>> | 2025-04-17 | 90.15 | 90.87 | 89.53 | 90.21 | 3520000 | 0.65% |
| >>> | 2025-04-16 | 91.31 | 91.52 | 88.87 | 89.63 | 3860000 | -2.69% |
| >>> | 2025-04-15 | 92.18 | 92.95 | 91.90 | 92.11 | 3140000 | 0.25% |
| >>> | 2025-04-14 | 92.50 | 93.08 | 91.29 | 91.88 | 3670000 | 0.67% |
| >>> | 2025-04-11 | 90.40 | 91.54 | 89.60 | 91.27 | 4820000 | 0.85% |
| >>> | 2025-04-10 | 92.61 | 92.86 | 88.34 | 90.50 | 9320000 | -3.46% |
| >>> | 2025-04-09 | 85.45 | 94.15 | 84.97 | 93.74 | 23910000 | 8.84% |
| >>> | 2025-04-08 | 90.13 | 90.40 | 85.12 | 86.13 | 13550000 | -1.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice