XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	97.32	98.01	96.46	97.28	97.28	0.49%	6,878,267
Dec 31, 2024	97.24	97.61	96.59	96.81	96.81	-0.33%	3,616,309
Dec 30, 2024	97.02	97.68	96.33	97.13	97.13	-1.05%	3,211,108
Dec 27, 2024	98.51	98.63	97.27	98.16	98.16	-0.89%	4,100,426
Dec 26, 2024	98.77	99.19	98.51	99.04	99.04	-0.13%	3,512,436
Dec 24, 2024	98.36	99.17	98.00	99.17	99.17	0.95%	1,626,790
Dec 23, 2024	97.93	98.33	97.14	98.24	98.24	0.29%	3,768,852
Dec 20, 2024	96.73	99.05	96.70	97.96	97.71	0.54%	6,285,635
Dec 19, 2024	98.86	99.02	97.39	97.43	97.18	-0.28%	5,026,110
Dec 18, 2024	100.54	101.00	97.63	97.70	97.45	-2.85%	6,406,320
Dec 17, 2024	101.18	101.67	100.49	100.57	100.31	-0.75%	4,707,971
Dec 16, 2024	101.61	102.04	101.22	101.33	101.07	0.39%	4,222,721
Dec 13, 2024	101.62	101.88	100.88	100.94	100.68	-1.19%	3,371,526
Dec 12, 2024	102.15	102.67	101.98	102.16	101.90	0.19%	2,885,470
Dec 11, 2024	100.56	102.14	100.56	101.97	101.71	1.63%	4,015,767
Dec 10, 2024	99.77	100.61	99.57	100.33	100.07	1.57%	5,125,284
Dec 9, 2024	100.84	100.98	98.72	98.78	98.53	-2.13%	5,040,350
Dec 6, 2024	100.00	101.13	99.94	100.93	100.67	0.92%	4,364,795
Dec 5, 2024	100.51	100.58	99.92	100.01	99.75	-0.23%	2,494,116
Dec 4, 2024	99.98	100.35	99.82	100.24	99.98	0.23%	2,550,177
Dec 3, 2024	99.29	100.06	99.16	100.01	99.75	0.81%	3,077,350
Dec 2, 2024	98.47	99.29	98.32	99.21	98.95	0.82%	4,975,888
Nov 29, 2024	97.84	98.54	97.74	98.40	98.15	0.54%	1,960,531
Nov 27, 2024	97.95	98.16	97.56	97.87	97.62	0.13%	2,413,665
Nov 26, 2024	97.42	98.04	97.42	97.74	97.49	0.37%	2,513,423
Nov 25, 2024	97.37	98.00	96.87	97.38	97.13	0.52%	4,387,560
Nov 22, 2024	96.74	97.23	96.49	96.88	96.63	-0.22%	3,266,126
Nov 21, 2024	97.29	97.34	95.76	97.09	96.84	-0.26%	3,833,972
Nov 20, 2024	96.88	97.36	96.11	97.34	97.09	0.64%	3,069,624
Nov 19, 2024	95.26	96.82	95.22	96.72	96.47	0.66%	3,186,699
Nov 18, 2024	95.38	96.30	95.22	96.09	95.84	0.99%	3,880,730
Nov 15, 2024	96.60	96.79	94.84	95.15	94.90	-2.00%	3,526,386
Nov 14, 2024	97.32	97.62	96.74	97.09	96.84	-0.11%	3,170,347
Nov 13, 2024	97.17	97.60	96.60	97.20	96.95	0.04%	2,937,114
Nov 12, 2024	96.79	97.24	96.39	97.16	96.91	0.45%	3,260,646
Nov 11, 2024	96.20	96.80	96.18	96.72	96.47	0.56%	2,625,242
Nov 8, 2024	96.63	96.63	95.88	96.18	95.93	-0.49%	3,219,803
Nov 7, 2024	95.83	96.85	95.77	96.65	96.40	1.31%	5,268,050
Nov 6, 2024	94.49	95.50	94.35	95.40	95.15	2.46%	5,477,388
Nov 5, 2024	92.46	93.21	92.38	93.11	92.87	1.11%	3,090,193
Nov 4, 2024	92.66	92.69	91.63	92.09	91.85	-0.34%	3,003,745
Nov 1, 2024	92.38	92.99	92.21	92.40	92.16	0.39%	5,714,036
Oct 31, 2024	92.89	93.42	92.01	92.04	91.80	-0.87%	4,840,027
Oct 30, 2024	93.58	93.92	92.75	92.85	92.61	0.61%	4,872,131
Oct 29, 2024	91.43	92.40	91.22	92.29	92.05	0.94%	3,839,579
Oct 28, 2024	91.72	91.77	91.09	91.43	91.19	0.64%	2,079,745
Oct 25, 2024	91.15	91.81	90.76	90.85	90.62	0.25%	2,943,683
Oct 24, 2024	90.56	90.71	90.06	90.62	90.39	0.34%	2,044,736
Oct 23, 2024	90.79	91.12	89.98	90.31	90.08	-0.76%	3,015,461
Oct 22, 2024	90.46	91.13	90.28	91.00	90.77	0.14%	3,423,291
Oct 21, 2024	91.19	91.26	90.36	90.87	90.64	-0.39%	2,920,760
Oct 18, 2024	91.14	91.48	91.05	91.23	90.99	0.74%	2,665,486
Oct 17, 2024	91.39	91.41	90.40	90.56	90.33	-0.47%	2,237,560
Oct 16, 2024	90.64	91.11	90.55	90.99	90.76	-0.07%	3,198,673
Oct 15, 2024	91.05	91.45	90.77	91.05	90.82	0.22%	3,436,527
Oct 14, 2024	90.67	91.14	90.54	90.85	90.62	0.46%	3,434,049
Oct 11, 2024	90.03	90.66	89.87	90.43	90.20	0.69%	1,861,445
Oct 10, 2024	90.12	90.50	89.78	89.81	89.58	-0.74%	3,136,415
Oct 9, 2024	90.43	90.55	89.68	90.48	90.25	0.03%	2,390,616
Oct 8, 2024	89.97	90.55	89.72	90.45	90.22	0.88%	3,753,222
Oct 7, 2024	90.85	90.95	89.52	89.66	89.43	-1.34%	2,473,860
Oct 4, 2024	90.44	90.98	89.90	90.88	90.65	1.11%	3,345,775
Oct 3, 2024	89.69	90.09	89.41	89.88	89.65	-0.34%	5,052,731
Oct 2, 2024	90.14	90.45	89.98	90.19	89.96	-0.31%	5,005,786
Oct 1, 2024	90.72	90.98	89.62	90.47	90.24	0.08%	4,859,385
Sep 30, 2024	90.00	90.50	89.65	90.40	90.17	0.43%	3,269,685
Sep 27, 2024	89.74	90.35	89.65	90.01	89.78	0.60%	2,532,245
Sep 26, 2024	89.67	89.89	89.02	89.47	89.24	0.56%	2,245,715
Sep 25, 2024	89.19	89.58	88.93	88.97	88.74	-0.31%	2,692,190
Sep 24, 2024	88.95	89.29	88.33	89.25	89.02	0.47%	2,735,846
Sep 23, 2024	89.06	89.17	88.60	88.83	88.60	-0.08%	3,361,382
Sep 20, 2024	89.03	89.12	88.43	88.90	88.40	-	5,857,706
Sep 19, 2024	89.24	89.54	88.68	88.90	88.40	1.36%	4,036,425
Sep 18, 2024	87.94	88.60	87.57	87.71	87.22	-0.08%	5,009,717
Sep 17, 2024	88.07	88.63	87.33	87.78	87.29	-	4,079,435
Sep 16, 2024	87.14	87.83	86.78	87.78	87.29	1.05%	3,275,304
Sep 13, 2024	85.92	87.07	85.92	86.87	86.38	0.96%	3,026,504
Sep 12, 2024	84.96	86.07	84.96	86.04	85.56	1.87%	4,689,125
Sep 11, 2024	84.19	84.61	82.65	84.46	83.99	0.42%	5,549,319
Sep 10, 2024	84.45	84.70	83.52	84.11	83.64	-0.02%	3,924,180
Sep 9, 2024	84.22	84.67	83.70	84.13	83.66	0.43%	4,120,416
Sep 6, 2024	85.70	86.12	83.68	83.77	83.30	-2.09%	4,422,335
Sep 5, 2024	85.24	85.98	85.11	85.56	85.08	0.29%	3,562,809
Sep 4, 2024	85.47	86.50	85.25	85.31	84.83	-0.48%	5,157,781
Sep 3, 2024	86.96	87.23	85.32	85.72	85.24	-1.83%	5,599,370
Aug 30, 2024	87.16	87.39	86.44	87.32	86.83	0.67%	3,072,355
Aug 29, 2024	87.42	87.81	86.54	86.74	86.26	-0.21%	3,240,358
Aug 28, 2024	87.46	87.57	86.49	86.92	86.43	-0.66%	3,182,916
Aug 27, 2024	87.46	88.02	87.33	87.50	87.01	-0.23%	2,554,050
Aug 26, 2024	87.65	87.95	87.35	87.70	87.21	0.23%	2,976,703
Aug 23, 2024	87.43	87.85	86.86	87.50	87.01	0.70%	3,008,992
Aug 22, 2024	87.89	88.00	86.63	86.89	86.40	-0.75%	2,984,411
Aug 21, 2024	87.24	87.71	87.03	87.55	87.06	0.42%	3,298,983
Aug 20, 2024	87.11	87.51	87.02	87.18	86.69	-0.07%	3,355,857
Aug 19, 2024	86.49	87.27	86.49	87.24	86.75	1.14%	2,807,400
Aug 16, 2024	85.99	86.51	85.90	86.26	85.78	0.30%	3,928,976
Aug 15, 2024	85.70	86.09	85.46	86.00	85.52	0.90%	3,665,425
Aug 14, 2024	85.48	85.71	84.86	85.23	84.75	-0.57%	4,069,042
Aug 13, 2024	85.09	85.84	84.96	85.72	85.24	1.30%	4,184,103
Aug 12, 2024	85.31	85.31	84.43	84.62	84.15	-0.69%	3,131,901