Historical Data: XLC

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

date open high low close volume change (%)
>>> 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%
>>> 2025-04-07 84.46 90.75 84.02 87.35 22020000 0.14%
>>> 2025-04-04 90.26 91.00 87.17 87.23 13030000 -5.73%
>>> 2025-04-03 94.02 94.87 92.40 92.53 10080000 -4.46%
>>> 2025-04-02 95.71 97.34 95.50 96.85 5560000 0.35%
>>> 2025-04-01 96.15 97.20 95.49 96.51 5880000 0.06%
>>> 2025-03-31 95.13 96.57 94.13 96.45 5190000 0.74%
>>> 2025-03-28 98.47 98.56 95.64 95.74 5600000 -2.95%
>>> 2025-03-27 98.76 99.57 98.55 98.65 3320000 -0.44%
>>> 2025-03-26 99.85 100.21 98.94 99.09 4480000 -0.85%
>>> 2025-03-25 99.11 100.08 98.91 99.94 2500000 1.27%
>>> 2025-03-24 98.63 98.85 98.19 98.69 3650000 1.12%
>>> 2025-03-21 96.16 97.69 96.16 97.60 5720000 0.78%
>>> 2025-03-20 96.46 97.99 96.32 96.84 4880000 -0.22%
>>> 2025-03-19 96.28 97.80 95.95 97.05 5880000 1.19%
>>> 2025-03-18 96.92 96.92 95.14 95.91 4420000 -1.4%
>>> 2025-03-17 96.58 97.73 96.58 97.27 3030000 0.71%
>>> 2025-03-14 95.58 96.80 95.07 96.58 3490000 1.83%
>>> 2025-03-13 96.50 96.83 94.62 94.84 4760000 -2.06%
>>> 2025-03-12 97.33 97.65 95.55 96.83 4700000 0.5%
>>> 2025-03-11 96.78 97.79 95.54 96.35 6700000 -1.47%
>>> 2025-03-10 98.78 99.23 96.99 97.79 6900000 -2.49%
>>> 2025-03-07 99.18 100.65 98.07 100.29 5500000 0.64%
>>> 2025-03-06 100.58 101.45 99.20 99.65 4830000 -1.79%
>>> 2025-03-05 100.17 101.76 99.46 101.47 4900000 1.29%
>>> 2025-03-04 100.68 101.31 99.22 100.18 7330000 -0.79%
>>> 2025-03-03 102.34 103.04 100.51 100.98 6070000 -1.0%
>>> 2025-02-28 100.85 102.13 100.10 102.00 5690000 1.46%
>>> 2025-02-27 102.18 102.60 100.48 100.53 3730000 -0.97%
>>> 2025-02-26 101.56 102.61 101.27 101.51 5080000 -0.18%
>>> 2025-02-25 103.24 103.32 101.14 101.69 6020000 -1.48%
>>> 2025-02-24 103.66 103.96 102.72 103.22 5420000 0.19%
>>> 2025-02-21 104.74 104.83 102.93 103.02 3640000 -1.37%
>>> 2025-02-20 104.69 104.71 103.77 104.45 2980000 -0.47%
>>> 2025-02-19 104.57 105.03 104.17 104.94 3470000 0.11%
>>> 2025-02-18 105.26 105.33 104.11 104.82 3450000 -0.47%
>>> 2025-02-14 104.68 105.58 104.59 105.31 3430000 0.61%
>>> 2025-02-13 103.47 104.73 103.34 104.67 2830000 1.15%
>>> 2025-02-12 102.64 103.73 102.46 103.48 5390000 0.11%
>>> 2025-02-11 102.66 103.50 102.59 103.37 2560000 0.16%
>>> 2025-02-10 103.62 103.63 102.80 103.20 3040000 0.45%
>>> 2025-02-07 103.50 103.84 102.60 102.74 3140000 -0.21%
>>> 2025-02-06 102.61 103.01 102.26 102.96 2890000 0.43%
>>> 2025-02-05 102.27 102.54 101.56 102.52 6060000 -0.97%
>>> 2025-02-04 103.07 103.68 102.77 103.52 5540000 0.9%
>>> 2025-02-03 101.12 103.07 101.11 102.60 7200000 0.21%
>>> 2025-01-31 102.72 103.51 102.13 102.38 9100000 0.4%
>>> 2025-01-30 102.39 103.13 101.26 101.97 5110000 0.1%
>>> 2025-01-29 102.05 102.27 101.59 101.87 4800000 0.44%
>>> 2025-01-28 101.01 101.79 100.63 101.42 5450000 0.49%
>>> 2025-01-27 98.98 101.24 98.79 100.93 9410000 0.52%
>>> 2025-01-24 99.69 100.45 99.61 100.41 3390000 0.9%
>>> 2025-01-23 98.63 99.51 98.45 99.51 3720000 0.26%
>>> 2025-01-22 99.50 99.81 99.10 99.25 5380000 1.0%
>>> 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%

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