Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 117.24 | 117.52 | 116.23 | 116.55 | 5602883 | -0.22% |
| >>> | 2025-12-11 | 116.85 | 117.45 | 116.60 | 116.81 | 6495600 | -0.22% |
| >>> | 2025-12-10 | 116.44 | 117.35 | 116.32 | 117.07 | 5882600 | 0.58% |
| >>> | 2025-12-09 | 116.12 | 116.54 | 115.61 | 116.39 | 4842700 | 0.11% |
| >>> | 2025-12-08 | 117.58 | 117.58 | 115.80 | 116.26 | 6128900 | -0.74% |
| >>> | 2025-12-05 | 116.08 | 117.61 | 115.94 | 117.13 | 6049400 | 1.16% |
| >>> | 2025-12-04 | 115.99 | 116.04 | 114.96 | 115.79 | 4654300 | 0.57% |
| >>> | 2025-12-03 | 115.02 | 115.49 | 114.65 | 115.13 | 4885500 | -0.09% |
| >>> | 2025-12-02 | 115.30 | 115.45 | 114.38 | 115.23 | 4777400 | 0.33% |
| >>> | 2025-12-01 | 114.56 | 115.44 | 114.50 | 114.85 | 5173500 | -0.47% |
| >>> | 2025-11-28 | 114.79 | 115.39 | 114.65 | 115.39 | 3731600 | 0.81% |
| >>> | 2025-11-26 | 114.28 | 114.76 | 114.21 | 114.46 | 6301600 | 0.14% |
| >>> | 2025-11-25 | 114.13 | 114.60 | 113.64 | 114.30 | 8890600 | 1.14% |
| >>> | 2025-11-24 | 112.76 | 113.34 | 112.57 | 113.01 | 5524000 | 0.99% |
| >>> | 2025-11-21 | 110.52 | 112.57 | 110.52 | 111.90 | 7535900 | 1.76% |
| >>> | 2025-11-20 | 112.80 | 113.04 | 109.86 | 109.97 | 7385400 | -1.1% |
| >>> | 2025-11-19 | 111.75 | 113.00 | 111.00 | 111.19 | 4416800 | -0.55% |
| >>> | 2025-11-18 | 111.15 | 112.47 | 110.17 | 111.81 | 8726100 | 0.57% |
| >>> | 2025-11-17 | 112.00 | 112.63 | 110.61 | 111.18 | 4582300 | -0.13% |
| >>> | 2025-11-14 | 111.29 | 111.81 | 110.82 | 111.33 | 4859800 | -0.54% |
| >>> | 2025-11-13 | 112.77 | 112.98 | 111.78 | 111.93 | 6354300 | -1.42% |
| >>> | 2025-11-12 | 114.28 | 114.29 | 113.23 | 113.54 | 4563800 | -0.58% |
| >>> | 2025-11-11 | 113.23 | 114.26 | 113.22 | 114.20 | 3841900 | 0.81% |
| >>> | 2025-11-10 | 112.85 | 113.52 | 112.42 | 113.28 | 4724100 | 1.04% |
| >>> | 2025-11-07 | 111.85 | 112.16 | 110.83 | 112.11 | 7460400 | -0.26% |
| >>> | 2025-11-06 | 113.30 | 113.67 | 112.30 | 112.40 | 6265900 | -0.9% |
| >>> | 2025-11-05 | 112.76 | 113.91 | 112.49 | 113.42 | 6273900 | 0.54% |
| >>> | 2025-11-04 | 112.52 | 113.40 | 112.49 | 112.81 | 5198200 | -0.69% |
| >>> | 2025-11-03 | 114.89 | 114.89 | 112.89 | 113.59 | 6410400 | -1.06% |
| >>> | 2025-10-31 | 114.51 | 115.08 | 114.06 | 114.81 | 5249700 | 0.43% |
| >>> | 2025-10-30 | 114.89 | 115.89 | 113.97 | 114.32 | 8434500 | -1.69% |
| >>> | 2025-10-29 | 116.61 | 116.76 | 115.69 | 116.29 | 6986800 | -0.25% |
| >>> | 2025-10-28 | 117.19 | 117.24 | 116.57 | 116.58 | 4920400 | -0.5% |
| >>> | 2025-10-27 | 116.37 | 117.24 | 116.25 | 117.16 | 5252300 | 1.39% |
| >>> | 2025-10-24 | 115.92 | 116.32 | 115.50 | 115.55 | 4758000 | 0.26% |
| >>> | 2025-10-23 | 116.02 | 116.03 | 115.24 | 115.25 | 3607200 | -0.34% |
| >>> | 2025-10-22 | 116.01 | 116.43 | 115.06 | 115.64 | 5438900 | -0.87% |
| >>> | 2025-10-21 | 116.60 | 116.93 | 116.03 | 116.65 | 6804100 | 0.35% |
| >>> | 2025-10-20 | 115.47 | 116.40 | 115.31 | 116.24 | 4281500 | 1.13% |
| >>> | 2025-10-17 | 114.03 | 115.23 | 113.90 | 114.94 | 4393700 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice