Historical Data: XLC

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

date open high low close volume change (%)
>>> 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%
>>> 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%

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