XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	114.25	114.66	113.82	114.03	114.03	-0.90%	5,497,266
Sep 14, 2026	113.63	115.26	113.58	115.07	115.07	2.19%	4,311,167
Sep 11, 2026	112.34	113.04	112.31	112.60	112.60	0.99%	3,976,585
Sep 10, 2026	110.62	111.90	110.37	111.50	111.50	0.60%	4,958,908
Sep 9, 2026	111.92	111.93	110.53	110.83	110.83	-0.62%	4,800,543
Sep 8, 2026	111.59	111.81	110.97	111.52	111.52	-0.46%	5,651,827
Sep 4, 2026	113.13	113.29	111.88	112.03	112.03	-1.19%	2,689,681
Sep 3, 2026	113.42	114.29	112.84	113.38	113.38	0.85%	3,368,536
Sep 2, 2026	110.93	113.06	110.91	112.42	112.42	1.39%	5,123,159
Sep 1, 2026	110.56	111.63	110.31	110.88	110.88	-0.52%	5,152,002
Aug 31, 2026	112.48	112.59	111.25	111.46	111.46	-1.35%	3,317,167
Aug 28, 2026	111.87	113.53	111.83	112.99	112.99	1.42%	3,743,489
Aug 27, 2026	112.03	112.37	111.37	111.41	111.41	-1.07%	4,425,760
Aug 26, 2026	113.83	114.00	112.47	112.61	112.61	-0.50%	3,679,731
Aug 25, 2026	112.41	113.28	112.30	113.18	113.18	0.77%	2,708,308
Aug 24, 2026	111.46	112.81	111.40	112.32	112.32	0.83%	4,133,544
Aug 21, 2026	111.02	112.02	110.77	111.40	111.40	0.65%	5,055,547
Aug 20, 2026	111.19	111.54	110.31	110.68	110.68	-0.57%	3,599,116
Aug 19, 2026	110.43	112.16	110.25	111.32	111.32	0.76%	3,385,807
Aug 18, 2026	110.86	111.46	110.44	110.48	110.48	-0.31%	3,985,179
Aug 17, 2026	112.51	112.57	110.66	110.82	110.82	-1.89%	3,690,038
Aug 14, 2026	112.76	113.50	112.65	112.95	112.95	0.36%	2,982,838
Aug 13, 2026	110.86	112.61	110.83	112.55	112.55	2.07%	5,538,681
Aug 12, 2026	111.31	111.43	109.90	110.27	110.27	-0.90%	5,534,287
Aug 11, 2026	111.56	112.28	111.11	111.27	111.27	-0.50%	3,383,346
Aug 10, 2026	111.24	111.83	110.70	111.83	111.83	0.52%	4,257,386
Aug 7, 2026	110.27	111.69	110.27	111.25	111.25	0.06%	3,166,292
Aug 6, 2026	111.18	111.92	110.80	111.18	111.18	0.28%	3,904,206
Aug 5, 2026	112.90	112.96	109.94	110.87	110.87	-1.04%	5,777,003
Aug 4, 2026	110.54	112.28	110.45	112.04	112.04	0.63%	5,460,971
Aug 3, 2026	109.83	112.01	109.79	111.34	111.34	2.86%	7,789,849
Jul 31, 2026	106.83	108.41	106.61	108.24	108.24	1.56%	5,024,845
Jul 30, 2026	106.47	106.65	105.49	106.58	106.58	-2.68%	10,084,230
Jul 29, 2026	109.51	110.74	108.95	109.51	109.51	-0.15%	7,120,604
Jul 28, 2026	108.33	110.03	108.33	109.67	109.67	1.87%	5,307,809
Jul 27, 2026	107.52	108.54	107.44	107.66	107.66	1.28%	6,668,512
Jul 24, 2026	105.30	106.95	105.30	106.30	106.30	0.87%	6,151,978
Jul 23, 2026	106.96	106.96	105.26	105.38	105.38	-3.50%	12,517,737
Jul 22, 2026	110.91	111.11	109.16	109.20	109.20	-0.75%	3,998,538
Jul 21, 2026	110.53	110.62	109.99	110.03	110.03	-0.69%	3,945,230
Jul 20, 2026	110.82	111.66	110.51	110.80	110.80	0.14%	4,011,947
Jul 17, 2026	111.20	111.51	110.31	110.65	110.65	-1.78%	7,677,856
Jul 16, 2026	113.60	114.03	112.27	112.65	112.65	-0.64%	5,648,278
Jul 15, 2026	111.70	113.86	111.53	113.38	113.38	1.73%	6,245,818
Jul 14, 2026	110.83	111.83	110.83	111.45	111.45	-0.13%	5,061,520
Jul 13, 2026	111.78	112.76	111.47	111.59	111.59	-0.04%	5,851,970
Jul 10, 2026	111.72	112.16	111.03	111.64	111.64	1.02%	6,465,672
Jul 9, 2026	108.08	110.60	107.82	110.51	110.51	0.96%	6,444,258
Jul 8, 2026	110.92	110.99	109.28	109.46	109.46	-1.41%	5,527,899
Jul 7, 2026	111.67	112.27	110.95	111.02	111.02	0.73%	7,882,403