XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	113.80	114.47	113.22	114.27	114.27	0.40%	4,095,664
Apr 8, 2026	114.26	114.49	113.21	113.81	113.81	1.78%	4,491,779
Apr 7, 2026	111.57	112.00	111.05	111.82	111.82	0.05%	4,299,695
Apr 6, 2026	111.90	112.52	111.66	111.76	111.76	0.05%	3,745,163
Apr 2, 2026	110.14	111.87	109.70	111.70	111.70	0.41%	5,573,557
Apr 1, 2026	111.25	111.88	110.71	111.24	111.24	0.34%	8,152,855
Mar 31, 2026	109.14	111.26	108.82	110.86	110.86	2.69%	10,063,063
Mar 30, 2026	107.90	108.66	107.07	107.96	107.96	0.86%	9,471,766
Mar 27, 2026	108.32	108.51	106.72	107.04	107.04	-1.63%	9,565,204
Mar 26, 2026	110.61	110.88	108.68	108.81	108.81	-2.36%	9,756,754
Mar 25, 2026	111.88	112.53	110.84	111.44	111.44	0.28%	5,612,764
Mar 24, 2026	112.15	112.49	111.06	111.13	111.13	-1.40%	8,489,860
Mar 23, 2026	112.87	113.45	112.21	112.71	112.71	0.43%	8,557,784
Mar 20, 2026	112.83	113.03	111.62	112.23	111.87	-0.80%	10,086,927
Mar 19, 2026	113.32	114.04	112.36	113.14	112.78	-0.46%	10,146,254
Mar 18, 2026	114.66	115.16	113.61	113.66	113.30	-1.48%	7,021,995
Mar 17, 2026	115.65	116.50	115.36	115.37	115.00	0.03%	8,391,080
Mar 16, 2026	115.43	115.74	114.72	115.33	114.96	0.77%	7,299,745
Mar 13, 2026	115.48	115.90	113.92	114.45	114.09	-0.71%	11,622,709
Mar 12, 2026	116.30	116.74	115.20	115.27	114.90	-1.48%	7,816,957
Mar 11, 2026	117.46	117.79	116.48	117.00	116.63	-0.32%	6,213,568
Mar 10, 2026	117.64	118.12	116.95	117.38	117.01	-0.15%	12,013,472
Mar 9, 2026	116.50	117.79	115.50	117.56	117.19	0.09%	10,549,036
Mar 6, 2026	117.23	117.63	116.40	117.46	117.09	-0.83%	10,809,511
Mar 5, 2026	118.63	119.16	117.78	118.44	118.06	-0.29%	8,776,361
Mar 4, 2026	117.77	119.09	117.61	118.79	118.41	0.70%	8,139,836
Mar 3, 2026	116.23	118.43	115.87	117.96	117.58	0.08%	13,693,036
Mar 2, 2026	116.45	118.14	116.33	117.87	117.50	-0.15%	10,466,485
Feb 27, 2026	116.29	118.16	116.14	118.05	117.67	1.14%	7,131,170
Feb 26, 2026	116.22	117.05	115.94	116.72	116.35	0.19%	6,649,558
Feb 25, 2026	116.33	116.74	116.10	116.50	116.13	0.29%	6,197,705
Feb 24, 2026	115.17	116.27	114.89	116.16	115.79	0.69%	6,109,234
Feb 23, 2026	116.96	117.17	115.17	115.36	114.99	-1.23%	8,839,312
Feb 20, 2026	114.90	117.01	114.80	116.80	116.43	1.44%	8,195,883
Feb 19, 2026	114.56	115.46	114.44	115.14	114.77	0.48%	5,747,648
Feb 18, 2026	114.25	114.97	113.93	114.59	114.23	0.17%	5,277,729
Feb 17, 2026	114.37	115.05	113.30	114.40	114.04	-0.16%	6,451,714
Feb 13, 2026	114.37	115.13	113.78	114.58	114.22	-0.05%	7,423,034
Feb 12, 2026	116.81	117.20	114.50	114.64	114.28	-1.80%	8,124,638
Feb 11, 2026	117.37	117.65	116.33	116.74	116.37	-0.71%	6,988,284
Feb 10, 2026	117.13	117.91	116.89	117.58	117.21	0.60%	5,830,230
Feb 9, 2026	115.64	117.24	115.11	116.88	116.51	0.97%	9,210,269
Feb 6, 2026	116.13	116.51	114.52	115.76	115.39	-0.39%	9,441,264
Feb 5, 2026	115.20	116.67	114.54	116.21	115.84	-0.51%	15,513,702
Feb 4, 2026	118.25	118.25	116.44	116.80	116.43	-0.80%	11,640,337
Feb 3, 2026	119.40	119.60	117.25	117.74	117.37	-1.61%	8,132,181
Feb 2, 2026	119.58	120.41	119.53	119.67	119.29	-0.34%	7,651,842
Jan 30, 2026	119.77	120.26	119.14	120.08	119.70	0.24%	11,651,243
Jan 29, 2026	119.28	119.96	117.88	119.79	119.41	2.60%	9,730,174
Jan 28, 2026	117.33	117.83	116.64	116.75	116.38	-0.13%	8,319,873