XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	112.41	113.28	112.30	113.18	113.18	0.77%	2,699,839
Aug 24, 2026	111.46	112.81	111.40	112.32	112.32	0.83%	4,133,063
Aug 21, 2026	111.02	112.02	110.77	111.40	111.40	0.65%	5,026,261
Aug 20, 2026	111.19	111.54	110.31	110.68	110.68	-0.57%	3,586,519
Aug 19, 2026	110.43	112.16	110.25	111.32	111.32	0.76%	3,375,263
Aug 18, 2026	110.86	111.46	110.44	110.48	110.48	-0.31%	3,966,345
Aug 17, 2026	112.51	112.57	110.66	110.82	110.82	-1.89%	3,669,647
Aug 14, 2026	112.76	113.50	112.65	112.95	112.95	0.36%	2,969,709
Aug 13, 2026	110.86	112.61	110.83	112.55	112.55	2.07%	5,535,686
Aug 12, 2026	111.31	111.43	109.90	110.27	110.27	-0.90%	5,521,714
Aug 11, 2026	111.56	112.28	111.11	111.27	111.27	-0.50%	3,370,642
Aug 10, 2026	111.24	111.83	110.70	111.83	111.83	0.52%	4,219,877
Aug 7, 2026	110.27	111.69	110.27	111.25	111.25	0.06%	3,141,877
Aug 6, 2026	111.18	111.92	110.80	111.18	111.18	0.28%	3,890,630
Aug 5, 2026	112.90	112.96	109.94	110.87	110.87	-1.04%	5,732,160
Aug 4, 2026	110.54	112.28	110.45	112.04	112.04	0.63%	5,453,742
Aug 3, 2026	109.83	112.01	109.79	111.34	111.34	2.86%	7,779,029
Jul 31, 2026	106.83	108.41	106.61	108.24	108.24	1.56%	4,967,865
Jul 30, 2026	106.47	106.65	105.49	106.58	106.58	-2.68%	10,070,755
Jul 29, 2026	109.51	110.74	108.95	109.51	109.51	-0.15%	7,093,115
Jul 28, 2026	108.33	110.03	108.33	109.67	109.67	1.87%	5,290,030
Jul 27, 2026	107.52	108.54	107.44	107.66	107.66	1.28%	6,660,360
Jul 24, 2026	105.30	106.95	105.30	106.30	106.30	0.87%	6,143,909
Jul 23, 2026	106.96	106.96	105.26	105.38	105.38	-3.50%	12,510,141
Jul 22, 2026	110.91	111.11	109.16	109.20	109.20	-0.75%	3,978,029
Jul 21, 2026	110.53	110.62	109.99	110.03	110.03	-0.69%	3,935,824
Jul 20, 2026	110.82	111.66	110.51	110.80	110.80	0.14%	4,009,619
Jul 17, 2026	111.20	111.51	110.31	110.65	110.65	-1.78%	7,677,308
Jul 16, 2026	113.60	114.03	112.27	112.65	112.65	-0.64%	5,647,652
Jul 15, 2026	111.70	113.86	111.53	113.38	113.38	1.73%	6,241,957
Jul 14, 2026	110.83	111.83	110.83	111.45	111.45	-0.13%	5,061,465
Jul 13, 2026	111.78	112.76	111.47	111.59	111.59	-0.04%	5,851,379
Jul 10, 2026	111.72	112.16	111.03	111.64	111.64	1.02%	6,465,491
Jul 9, 2026	108.08	110.60	107.82	110.51	110.51	0.96%	6,424,501
Jul 8, 2026	110.92	110.99	109.28	109.46	109.46	-1.41%	5,512,544
Jul 7, 2026	111.67	112.27	110.95	111.02	111.02	0.73%	7,878,833
Jul 6, 2026	110.08	110.38	108.98	110.21	110.21	0.56%	8,938,645
Jul 2, 2026	109.61	110.01	108.55	109.60	109.60	-0.13%	8,388,787
Jul 1, 2026	109.03	110.84	108.64	109.74	109.74	2.44%	14,526,991
Jun 30, 2026	107.53	107.68	106.38	107.13	107.13	-0.70%	4,708,442
Jun 29, 2026	108.30	108.51	107.67	107.88	107.88	1.60%	6,560,742
Jun 26, 2026	105.66	107.25	105.36	106.18	106.18	0.57%	9,302,248
Jun 25, 2026	105.68	106.63	105.03	105.58	105.58	-0.90%	5,294,804
Jun 24, 2026	107.53	108.09	106.45	106.54	106.54	-0.68%	9,011,196
Jun 23, 2026	106.52	107.65	106.39	107.27	107.27	0.38%	7,892,109
Jun 22, 2026	108.13	108.54	106.32	106.86	106.86	-2.11%	7,325,790
Jun 18, 2026	109.86	110.37	108.51	109.45	109.17	0.23%	11,656,037
Jun 17, 2026	111.48	111.49	109.02	109.20	108.92	-2.78%	9,639,823
Jun 16, 2026	112.24	112.59	111.41	112.32	112.03	0.12%	7,896,636
Jun 15, 2026	111.92	112.59	111.59	112.19	111.90	0.48%	6,585,183