XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	111.26	111.67	110.36	110.59	110.59	-1.32%	2,958,958
Oct 8, 2026	111.46	112.08	111.29	112.07	112.07	0.73%	5,950,150
Oct 7, 2026	111.32	111.67	110.48	111.26	111.26	-0.35%	4,252,190
Oct 6, 2026	111.98	112.03	111.07	111.65	111.65	0.04%	5,807,159
Oct 5, 2026	110.22	111.74	110.22	111.61	111.61	1.17%	6,240,226
Oct 2, 2026	110.31	111.13	109.96	110.32	110.32	0.35%	5,590,019
Oct 1, 2026	111.74	111.85	109.66	109.94	109.94	-0.93%	6,646,420
Sep 30, 2026	111.47	112.53	110.96	110.97	110.97	-0.45%	10,311,066
Sep 29, 2026	111.46	111.52	110.60	111.47	111.47	0.26%	11,079,297
Sep 28, 2026	112.77	112.80	110.96	111.18	111.18	-1.58%	5,304,689
Sep 25, 2026	113.46	113.52	112.54	112.96	112.96	-0.90%	4,991,736
Sep 24, 2026	112.52	114.08	112.52	113.99	113.99	1.27%	5,488,533
Sep 23, 2026	113.53	113.54	112.27	112.56	112.56	-0.85%	5,630,138
Sep 22, 2026	114.95	115.61	113.44	113.53	113.53	-1.06%	7,404,001
Sep 21, 2026	111.62	115.51	111.61	114.75	114.75	3.90%	8,394,263
Sep 18, 2026	112.37	112.40	110.74	110.81	110.45	-1.37%	7,159,148
Sep 17, 2026	113.81	113.98	112.21	112.35	111.98	-0.58%	4,251,286
Sep 16, 2026	114.22	114.52	112.49	113.00	112.63	-0.90%	4,396,275
Sep 15, 2026	114.25	114.66	113.82	114.03	113.66	-0.90%	5,533,428
Sep 14, 2026	113.63	115.26	113.58	115.07	114.69	2.19%	4,352,380
Sep 11, 2026	112.34	113.04	112.31	112.60	112.23	0.99%	3,982,150
Sep 10, 2026	110.62	111.90	110.37	111.50	111.13	0.60%	4,965,615
Sep 9, 2026	111.92	111.93	110.53	110.83	110.47	-0.62%	4,817,217
Sep 8, 2026	111.59	111.81	110.97	111.52	111.15	-0.46%	5,661,874
Sep 4, 2026	113.13	113.29	111.88	112.03	111.66	-1.19%	2,690,245
Sep 3, 2026	113.42	114.29	112.84	113.38	113.01	0.85%	3,368,536
Sep 2, 2026	110.93	113.06	110.91	112.42	112.05	1.39%	5,123,159
Sep 1, 2026	110.56	111.63	110.31	110.88	110.52	-0.52%	5,152,002
Aug 31, 2026	112.48	112.59	111.25	111.46	111.09	-1.35%	3,317,167
Aug 28, 2026	111.87	113.53	111.83	112.99	112.62	1.42%	3,743,489
Aug 27, 2026	112.03	112.37	111.37	111.41	111.04	-1.07%	4,425,760
Aug 26, 2026	113.83	114.00	112.47	112.61	112.24	-0.50%	3,679,731
Aug 25, 2026	112.41	113.28	112.30	113.18	112.81	0.77%	2,708,308
Aug 24, 2026	111.46	112.81	111.40	112.32	111.95	0.83%	4,133,544
Aug 21, 2026	111.02	112.02	110.77	111.40	111.03	0.65%	5,055,547
Aug 20, 2026	111.19	111.54	110.31	110.68	110.32	-0.57%	3,599,116
Aug 19, 2026	110.43	112.16	110.25	111.32	110.95	0.76%	3,385,807
Aug 18, 2026	110.86	111.46	110.44	110.48	110.12	-0.31%	3,985,179
Aug 17, 2026	112.51	112.57	110.66	110.82	110.46	-1.89%	3,690,038
Aug 14, 2026	112.76	113.50	112.65	112.95	112.58	0.36%	2,982,838
Aug 13, 2026	110.86	112.61	110.83	112.55	112.18	2.07%	5,538,681
Aug 12, 2026	111.31	111.43	109.90	110.27	109.91	-0.90%	5,534,287
Aug 11, 2026	111.56	112.28	111.11	111.27	110.90	-0.50%	3,383,346
Aug 10, 2026	111.24	111.83	110.70	111.83	111.46	0.52%	4,257,386
Aug 7, 2026	110.27	111.69	110.27	111.25	110.88	0.06%	3,166,292
Aug 6, 2026	111.18	111.92	110.80	111.18	110.81	0.28%	3,904,206
Aug 5, 2026	112.90	112.96	109.94	110.87	110.51	-1.04%	5,777,003
Aug 4, 2026	110.54	112.28	110.45	112.04	111.67	0.63%	5,460,971
Aug 3, 2026	109.83	112.01	109.79	111.34	110.97	2.86%	7,789,849
Jul 31, 2026	106.83	108.41	106.61	108.24	107.88	1.56%	5,024,845