XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	106.84	107.70	106.59	107.09	-	0.29%	3,815,612
Jul 8, 2025	107.18	107.19	106.30	106.78	106.78	-0.21%	4,352,989
Jul 7, 2025	107.84	107.94	106.79	107.00	107.00	-0.96%	5,533,911
Jul 3, 2025	107.93	108.35	107.67	108.04	108.04	0.55%	3,206,137
Jul 2, 2025	107.56	107.77	107.40	107.45	107.45	-0.29%	4,865,762
Jul 1, 2025	108.10	108.36	107.34	107.76	107.76	-0.71%	6,614,196
Jun 30, 2025	108.54	108.74	107.87	108.53	108.53	0.79%	5,652,544
Jun 27, 2025	106.51	107.75	106.49	107.68	107.68	1.17%	6,949,735
Jun 26, 2025	105.56	106.48	105.21	106.43	106.43	1.16%	6,375,837
Jun 25, 2025	105.25	105.80	105.04	105.21	105.21	-0.02%	4,401,867
Jun 24, 2025	104.58	105.35	104.40	105.23	105.23	1.29%	4,685,783
Jun 23, 2025	102.76	103.97	101.99	103.89	103.89	1.02%	6,925,751
Jun 20, 2025	104.31	104.67	102.64	102.84	102.59	-0.61%	7,469,683
Jun 18, 2025	103.68	104.31	103.39	103.47	103.22	0.05%	5,927,281
Jun 17, 2025	103.81	104.11	103.16	103.42	103.17	-0.88%	6,034,718
Jun 16, 2025	103.29	104.43	103.25	104.34	104.09	1.72%	6,211,921
Jun 13, 2025	102.79	103.55	102.42	102.58	102.34	-1.01%	7,342,953
Jun 12, 2025	104.26	104.37	103.43	103.63	103.38	-0.81%	5,616,325
Jun 11, 2025	104.97	105.11	104.13	104.48	104.23	-0.23%	5,455,611
Jun 10, 2025	103.80	104.89	103.28	104.72	104.47	1.27%	7,313,590
Jun 9, 2025	104.08	104.29	103.31	103.41	103.16	-0.29%	6,371,294
Jun 6, 2025	103.40	103.93	103.07	103.71	103.46	1.28%	4,002,134
Jun 5, 2025	102.84	103.41	102.11	102.40	102.16	0.14%	6,785,719
Jun 4, 2025	101.75	102.46	101.65	102.26	102.02	0.64%	4,388,189
Jun 3, 2025	101.68	101.99	100.96	101.61	101.37	-0.28%	4,102,112
Jun 2, 2025	100.53	101.99	100.36	101.90	101.66	0.49%	5,983,165
May 30, 2025	100.95	101.65	100.04	101.40	101.16	0.42%	9,044,736
May 29, 2025	102.20	102.20	100.20	100.98	100.74	-0.81%	4,386,218
May 28, 2025	101.86	102.35	101.67	101.80	101.56	-0.02%	4,014,257
May 27, 2025	101.17	101.99	100.86	101.82	101.58	1.63%	3,604,371
May 23, 2025	99.74	100.58	99.60	100.19	99.95	-0.46%	3,894,047
May 22, 2025	101.16	101.54	100.59	100.65	100.41	-0.22%	3,808,426
May 21, 2025	100.92	102.47	100.63	100.87	100.63	-0.75%	5,864,415
May 20, 2025	101.67	102.17	101.12	101.63	101.39	-0.25%	2,603,298
May 19, 2025	100.67	101.93	100.67	101.88	101.64	0.10%	3,947,610
May 16, 2025	101.47	101.82	100.85	101.78	101.54	0.68%	4,156,513
May 15, 2025	100.75	101.60	100.63	101.09	100.85	0.40%	3,260,047
May 14, 2025	100.14	100.79	100.00	100.69	100.45	0.52%	4,406,086
May 13, 2025	99.48	100.58	99.19	100.17	99.93	0.98%	5,384,371
May 12, 2025	99.50	99.52	98.32	99.20	98.96	2.08%	3,341,439
May 9, 2025	98.01	98.09	97.03	97.18	96.95	-0.51%	4,425,933
May 8, 2025	98.04	98.62	97.37	97.68	97.45	0.24%	3,865,978
May 7, 2025	98.41	98.85	96.65	97.45	97.22	-0.18%	4,160,256
May 6, 2025	96.70	98.02	96.66	97.63	97.40	-0.02%	4,089,054
May 5, 2025	96.38	98.07	96.23	97.65	97.42	0.24%	3,764,032
May 2, 2025	96.55	97.93	96.41	97.42	97.19	1.55%	3,542,610
May 1, 2025	96.74	96.92	95.67	95.93	95.70	0.51%	3,753,420
Apr 30, 2025	94.48	95.70	93.14	95.44	95.21	0.03%	3,123,083
Apr 29, 2025	94.40	95.50	94.22	95.41	95.18	0.73%	2,714,693
Apr 28, 2025	94.68	95.22	93.85	94.72	94.49	0.38%	2,455,019