Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 109.86 | 110.37 | 108.51 | 109.45 | 11638303.0 | 0.23% |
| >>> | 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% |
| >>> | 2026-04-27 | 115.41 | 116.75 | 115.41 | 115.81 | 4506200.0 | 0.23% |
| >>> | 2026-04-24 | 117.21 | 117.22 | 115.09 | 115.54 | 4857700.0 | -1.58% |
| >>> | 2026-04-23 | 117.97 | 118.19 | 116.52 | 117.39 | 3503600.0 | -0.42% |
| >>> | 2026-04-22 | 117.65 | 117.98 | 117.29 | 117.88 | 3079700.0 | 0.61% |
| >>> | 2026-04-21 | 118.80 | 119.13 | 116.99 | 117.16 | 3862300.0 | -1.34% |
| >>> | 2026-04-20 | 118.74 | 119.10 | 118.52 | 118.75 | 3297300.0 | -0.29% |
| >>> | 2026-04-17 | 118.64 | 119.48 | 118.35 | 119.10 | 3176900.0 | 0.23% |
| >>> | 2026-04-16 | 117.90 | 118.93 | 117.83 | 118.83 | 3708300.0 | 1.25% |
| >>> | 2026-04-15 | 116.85 | 118.12 | 116.74 | 117.36 | 5140000.0 | 0.69% |
| >>> | 2026-04-14 | 115.01 | 116.83 | 114.84 | 116.56 | 5396400.0 | 1.52% |
| >>> | 2026-04-13 | 113.64 | 114.86 | 113.27 | 114.82 | 5063500.0 | 0.76% |
| >>> | 2026-04-10 | 114.64 | 114.86 | 113.68 | 113.95 | 2667900.0 | -0.28% |
| >>> | 2026-04-09 | 113.79 | 114.47 | 113.21 | 114.27 | 4176700.0 | 0.4% |
| >>> | 2026-04-08 | 114.26 | 114.49 | 113.21 | 113.81 | 4579400.0 | 1.78% |
| >>> | 2026-04-07 | 111.57 | 112.00 | 111.05 | 111.82 | 4379300.0 | 0.05% |
| >>> | 2026-04-06 | 111.90 | 112.52 | 111.66 | 111.76 | 3803600.0 | 0.05% |
| >>> | 2026-04-02 | 110.14 | 111.87 | 109.70 | 111.70 | 5590500.0 | 0.41% |
| >>> | 2026-04-01 | 111.25 | 111.88 | 110.71 | 111.24 | 9856900.0 | 0.34% |
| >>> | 2026-03-31 | 109.14 | 111.26 | 108.82 | 110.86 | 10145200.0 | 2.69% |
| >>> | 2026-03-30 | 107.89 | 108.66 | 107.07 | 107.96 | 9490400.0 | 0.86% |
| >>> | 2026-03-27 | 108.32 | 108.51 | 106.72 | 107.04 | 9594600.0 | -1.63% |
| >>> | 2026-03-26 | 110.61 | 110.88 | 108.68 | 108.81 | 9765900.0 | -2.36% |
| >>> | 2026-03-25 | 111.88 | 112.53 | 110.84 | 111.44 | 6097800.0 | 0.28% |
| >>> | 2026-03-24 | 112.15 | 112.49 | 111.06 | 111.13 | 8634400.0 | -1.4% |
| >>> | 2026-03-23 | 112.87 | 113.45 | 112.21 | 112.71 | 8557700.0 | 0.75% |
| >>> | 2026-03-20 | 112.47 | 112.67 | 111.26 | 111.87 | 10086700.0 | -0.81% |
| >>> | 2026-03-19 | 112.95 | 113.68 | 112.00 | 112.78 | 10146300.0 | -0.46% |
| >>> | 2026-03-18 | 114.30 | 114.79 | 113.25 | 113.30 | 7022000.0 | -1.48% |
| >>> | 2026-03-17 | 115.28 | 116.13 | 114.99 | 115.00 | 8391100.0 | 0.03% |
| >>> | 2026-03-16 | 115.06 | 115.37 | 114.36 | 114.96 | 7299700.0 | 0.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice