XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	98.04	98.62	97.37	97.68	97.68	0.24%	3,865,169
May 7, 2025	98.41	98.85	96.65	97.45	97.45	-0.18%	4,160,256
May 6, 2025	96.70	98.02	96.66	97.63	97.63	-0.02%	4,089,054
May 5, 2025	96.38	98.07	96.23	97.65	97.65	0.24%	3,764,032
May 2, 2025	96.55	97.93	96.41	97.42	97.42	1.55%	3,542,610
May 1, 2025	96.74	96.92	95.67	95.93	95.93	0.51%	3,753,420
Apr 30, 2025	94.48	95.70	93.14	95.44	95.44	0.03%	3,123,083
Apr 29, 2025	94.40	95.50	94.22	95.41	95.41	0.73%	2,714,693
Apr 28, 2025	94.68	95.22	93.85	94.72	94.72	0.38%	2,455,019
Apr 25, 2025	94.54	94.68	93.68	94.36	94.36	0.63%	3,168,471
Apr 24, 2025	91.66	93.95	91.45	93.77	93.77	2.00%	3,040,621
Apr 23, 2025	92.27	93.47	91.52	91.93	91.93	1.60%	5,029,375
Apr 22, 2025	88.91	90.81	88.88	90.48	90.48	2.61%	4,283,835
Apr 21, 2025	89.45	89.82	87.49	88.18	88.18	-2.25%	5,533,903
Apr 17, 2025	90.15	90.87	89.53	90.21	90.21	0.65%	3,516,742
Apr 16, 2025	91.31	91.52	88.87	89.63	89.63	-2.69%	3,857,100
Apr 15, 2025	92.18	92.95	91.90	92.11	92.11	0.25%	3,142,436
Apr 14, 2025	92.50	93.08	91.29	91.88	91.88	0.67%	3,668,139
Apr 11, 2025	90.40	91.54	89.60	91.27	91.27	0.85%	4,819,495
Apr 10, 2025	92.61	92.86	88.34	90.50	90.50	-3.46%	9,320,964
Apr 9, 2025	85.45	94.15	84.97	93.74	93.74	8.84%	23,909,093
Apr 8, 2025	90.13	90.40	85.12	86.13	86.13	-1.40%	13,553,891
Apr 7, 2025	84.46	90.75	84.02	87.35	87.35	0.14%	22,020,012
Apr 4, 2025	90.26	91.00	87.17	87.23	87.23	-5.73%	13,027,867
Apr 3, 2025	94.02	94.87	92.40	92.53	92.53	-4.46%	10,078,160
Apr 2, 2025	95.71	97.34	95.50	96.85	96.85	0.35%	5,557,662
Apr 1, 2025	96.15	97.20	95.49	96.51	96.51	0.06%	5,884,219
Mar 31, 2025	95.13	96.57	94.13	96.45	96.45	0.74%	5,187,347
Mar 28, 2025	98.47	98.56	95.64	95.74	95.74	-2.95%	5,595,250
Mar 27, 2025	98.76	99.57	98.55	98.65	98.65	-0.44%	3,319,290
Mar 26, 2025	99.85	100.21	98.94	99.09	99.09	-0.85%	4,483,446
Mar 25, 2025	99.11	100.08	98.91	99.94	99.94	1.27%	2,499,970
Mar 24, 2025	98.63	98.85	98.19	98.69	98.69	1.12%	3,651,303
Mar 21, 2025	96.16	97.69	96.16	97.60	97.32	0.78%	5,717,473
Mar 20, 2025	96.46	97.99	96.32	96.84	96.56	-0.22%	4,881,800
Mar 19, 2025	96.28	97.80	95.95	97.05	96.77	1.19%	5,875,097
Mar 18, 2025	96.92	96.92	95.14	95.91	95.63	-1.40%	4,424,056
Mar 17, 2025	96.58	97.73	96.58	97.27	96.99	0.71%	3,031,408
Mar 14, 2025	95.58	96.80	95.07	96.58	96.30	1.83%	3,486,095
Mar 13, 2025	96.50	96.83	94.62	94.84	94.56	-2.06%	4,763,829
Mar 12, 2025	97.33	97.65	95.55	96.83	96.55	0.50%	4,698,807
Mar 11, 2025	96.78	97.79	95.54	96.35	96.07	-1.47%	6,699,455
Mar 10, 2025	98.78	99.23	96.99	97.79	97.51	-2.49%	6,887,988
Mar 7, 2025	99.18	100.65	98.07	100.29	100.00	0.64%	5,501,711
Mar 6, 2025	100.58	101.45	99.20	99.65	99.36	-1.79%	4,829,797
Mar 5, 2025	100.17	101.76	99.46	101.47	101.18	1.29%	4,899,793
Mar 4, 2025	100.68	101.31	99.22	100.18	99.89	-0.79%	7,329,557
Mar 3, 2025	102.34	103.04	100.51	100.98	100.69	-1.00%	6,074,864
Feb 28, 2025	100.85	102.13	100.10	102.00	101.70	1.46%	5,690,783
Feb 27, 2025	102.18	102.60	100.48	100.53	100.24	-0.97%	3,727,307