XLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	115.47	116.32	114.99	116.04	-	-0.05%	2,854,200
May 20, 2026	115.65	116.22	114.81	116.10	116.10	0.22%	5,109,114
May 19, 2026	116.95	117.14	115.72	115.85	115.85	-0.97%	5,143,260
May 18, 2026	116.04	117.82	115.85	116.98	116.98	0.78%	5,117,078
May 15, 2026	116.91	117.04	115.98	116.08	116.08	-0.88%	4,295,097
May 14, 2026	117.10	117.97	116.94	117.11	117.11	0.30%	3,558,209
May 13, 2026	115.52	117.03	115.35	116.76	116.76	0.78%	4,061,541
May 12, 2026	115.68	115.96	114.97	115.86	115.86	0.24%	5,336,320
May 11, 2026	116.52	116.72	115.43	115.58	115.58	-1.16%	4,729,316
May 8, 2026	117.02	117.19	116.62	116.94	116.94	-0.37%	4,153,817
May 7, 2026	117.63	118.20	117.04	117.38	117.38	0.03%	4,333,582
May 6, 2026	116.22	117.61	116.22	117.35	117.35	1.49%	6,220,562
May 5, 2026	116.31	116.31	115.19	115.63	115.63	-0.40%	5,299,186
May 4, 2026	116.63	116.77	115.96	116.10	116.10	-0.53%	5,485,783
May 1, 2026	116.84	117.30	116.59	116.72	116.72	0.18%	7,556,010
Apr 30, 2026	115.00	116.67	114.70	116.51	116.51	1.06%	5,276,495
Apr 29, 2026	115.54	115.78	115.07	115.29	115.29	-0.40%	4,401,793
Apr 28, 2026	115.86	116.23	115.32	115.75	115.75	-0.05%	4,052,235
Apr 27, 2026	115.41	116.75	115.41	115.81	115.81	0.23%	4,506,265
Apr 24, 2026	117.21	117.22	115.09	115.54	115.54	-1.58%	4,858,114
Apr 23, 2026	117.97	118.19	116.52	117.39	117.39	-0.42%	3,503,596
Apr 22, 2026	117.65	117.98	117.29	117.88	117.88	0.61%	3,079,747
Apr 21, 2026	118.80	119.13	116.99	117.16	117.16	-1.34%	3,862,281
Apr 20, 2026	118.74	119.10	118.52	118.75	118.75	-0.29%	3,297,295
Apr 17, 2026	118.64	119.48	118.35	119.10	119.10	0.23%	3,176,982
Apr 16, 2026	117.90	118.93	117.83	118.83	118.83	1.25%	3,708,316
Apr 15, 2026	116.85	118.12	116.74	117.36	117.36	0.69%	5,140,117
Apr 14, 2026	115.01	116.84	114.84	116.56	116.56	1.52%	5,396,634
Apr 13, 2026	113.64	114.86	113.27	114.82	114.82	0.76%	5,063,767
Apr 10, 2026	114.64	114.86	113.68	113.95	113.95	-0.28%	2,667,986
Apr 9, 2026	113.80	114.47	113.22	114.27	114.27	0.40%	4,176,739
Apr 8, 2026	114.26	114.49	113.21	113.81	113.81	1.78%	4,579,407
Apr 7, 2026	111.57	112.00	111.05	111.82	111.82	0.05%	4,379,332
Apr 6, 2026	111.90	112.52	111.66	111.76	111.76	0.05%	3,803,868
Apr 2, 2026	110.14	111.87	109.70	111.70	111.70	0.41%	5,590,726
Apr 1, 2026	111.25	111.88	110.71	111.24	111.24	0.34%	9,856,888
Mar 31, 2026	109.14	111.26	108.82	110.86	110.86	2.69%	10,145,472
Mar 30, 2026	107.90	108.66	107.07	107.96	107.96	0.86%	9,490,523
Mar 27, 2026	108.32	108.51	106.72	107.04	107.04	-1.63%	9,594,623
Mar 26, 2026	110.61	110.88	108.68	108.81	108.81	-2.36%	9,766,029
Mar 25, 2026	111.88	112.53	110.84	111.44	111.44	0.28%	6,097,933
Mar 24, 2026	112.15	112.49	111.06	111.13	111.13	-1.40%	8,634,464
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