Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 112.57 | 113.14 | 112.27 | 113.06 | 8262692 | 1.67% |
| >>> | 2025-09-02 | 109.95 | 111.20 | 109.70 | 111.20 | 8205300 | -0.17% |
| >>> | 2025-08-29 | 111.28 | 111.71 | 110.92 | 111.39 | 4311800 | -0.2% |
| >>> | 2025-08-28 | 111.12 | 111.65 | 110.84 | 111.61 | 4645100 | 0.38% |
| >>> | 2025-08-27 | 110.73 | 111.29 | 110.62 | 111.19 | 3603900 | 0.17% |
| >>> | 2025-08-26 | 111.27 | 111.27 | 110.67 | 111.00 | 4680600 | -0.44% |
| >>> | 2025-08-25 | 111.21 | 111.89 | 111.06 | 111.49 | 5684400 | 0.16% |
| >>> | 2025-08-22 | 110.38 | 111.69 | 110.35 | 111.31 | 6382900 | 1.44% |
| >>> | 2025-08-21 | 109.59 | 110.00 | 109.27 | 109.73 | 3794600 | -0.11% |
| >>> | 2025-08-20 | 110.10 | 110.23 | 108.82 | 109.85 | 8825500 | -0.3% |
| >>> | 2025-08-19 | 110.82 | 110.82 | 109.74 | 110.18 | 5086000 | -0.56% |
| >>> | 2025-08-18 | 111.38 | 111.39 | 110.57 | 110.80 | 4295800 | -0.61% |
| >>> | 2025-08-15 | 111.53 | 112.22 | 111.32 | 111.48 | 5535500 | 0.25% |
| >>> | 2025-08-14 | 110.68 | 111.79 | 110.63 | 111.20 | 5120900 | 0.08% |
| >>> | 2025-08-13 | 110.60 | 111.40 | 110.49 | 111.11 | 8215500 | 0.78% |
| >>> | 2025-08-12 | 108.68 | 110.37 | 108.63 | 110.25 | 7128000 | 1.91% |
| >>> | 2025-08-11 | 107.94 | 108.33 | 107.83 | 108.18 | 4686800 | 0.51% |
| >>> | 2025-08-08 | 107.31 | 108.21 | 107.31 | 107.63 | 5984400 | 0.34% |
| >>> | 2025-08-07 | 108.31 | 108.44 | 106.64 | 107.27 | 6248300 | -0.43% |
| >>> | 2025-08-06 | 107.87 | 108.01 | 106.87 | 107.73 | 5141000 | 0.38% |
| >>> | 2025-08-05 | 108.21 | 108.56 | 107.29 | 107.32 | 5774100 | -0.78% |
| >>> | 2025-08-04 | 106.81 | 108.18 | 106.67 | 108.16 | 4883600 | 1.92% |
| >>> | 2025-08-01 | 106.83 | 106.95 | 105.64 | 106.12 | 9181900 | -1.2% |
| >>> | 2025-07-31 | 108.44 | 108.66 | 107.19 | 107.41 | 11450800 | 0.9% |
| >>> | 2025-07-30 | 106.48 | 107.17 | 106.10 | 106.45 | 6331700 | 0.31% |
| >>> | 2025-07-29 | 107.34 | 107.51 | 106.06 | 106.12 | 5396000 | -0.86% |
| >>> | 2025-07-28 | 107.55 | 107.73 | 106.85 | 107.04 | 6326900 | -0.54% |
| >>> | 2025-07-25 | 107.93 | 108.24 | 107.37 | 107.62 | 7300700 | -0.93% |
| >>> | 2025-07-24 | 109.39 | 109.70 | 108.63 | 108.63 | 5732700 | 0.17% |
| >>> | 2025-07-23 | 107.81 | 108.49 | 107.48 | 108.45 | 4967000 | 0.55% |
| >>> | 2025-07-22 | 108.05 | 108.12 | 107.56 | 107.86 | 5292500 | 0.23% |
| >>> | 2025-07-21 | 106.77 | 107.79 | 106.73 | 107.61 | 4468600 | 1.34% |
| >>> | 2025-07-18 | 106.71 | 106.78 | 105.64 | 106.19 | 5593900 | -0.46% |
| >>> | 2025-07-17 | 106.22 | 106.80 | 105.97 | 106.68 | 4640100 | 0.35% |
| >>> | 2025-07-16 | 106.46 | 106.65 | 105.74 | 106.31 | 6812600 | 0.3% |
| >>> | 2025-07-15 | 107.14 | 107.34 | 105.97 | 105.99 | 5813500 | -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 | 4126500 | -0.34% |
| >>> | 2025-07-09 | 106.84 | 107.70 | 106.59 | 107.06 | 4973900 | 0.26% |
| >>> | 2025-07-08 | 107.18 | 107.19 | 106.30 | 106.78 | 4353000 | -0.21% |
| >>> | 2025-07-07 | 107.84 | 107.94 | 106.79 | 107.00 | 5533900 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice