XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	116.84	117.30	116.59	117.14	-	0.54%	2,301,833
Apr 30, 2026	115.00	116.67	114.70	116.51	116.51	1.06%	5,274,492
Apr 29, 2026	115.54	115.78	115.07	115.29	115.29	-0.40%	4,389,233
Apr 28, 2026	115.86	116.23	115.32	115.75	115.75	-0.05%	4,021,992
Apr 27, 2026	115.41	116.75	115.41	115.81	115.81	0.23%	4,482,367
Apr 24, 2026	117.21	117.22	115.09	115.54	115.54	-1.58%	4,837,882
Apr 23, 2026	117.97	118.19	116.52	117.39	117.39	-0.42%	3,482,171
Apr 22, 2026	117.65	117.98	117.29	117.88	117.88	0.61%	3,076,438
Apr 21, 2026	118.80	119.13	116.99	117.16	117.16	-1.34%	3,837,747
Apr 20, 2026	118.74	119.10	118.52	118.75	118.75	-0.29%	3,287,864
Apr 17, 2026	118.64	119.48	118.35	119.10	119.10	0.23%	3,151,311
Apr 16, 2026	117.90	118.93	117.83	118.83	118.83	1.25%	3,687,688
Apr 15, 2026	116.85	118.12	116.74	117.36	117.36	0.69%	5,115,637
Apr 14, 2026	115.01	116.84	114.84	116.56	116.56	1.52%	5,356,641
Apr 13, 2026	113.64	114.86	113.27	114.82	114.82	0.76%	5,000,309
Apr 10, 2026	114.64	114.86	113.68	113.95	113.95	-0.28%	2,651,214
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