(XLC)
AMEX: XLC
· Real-Time Price · USD
111.48
0.28 (0.25%)
At close: Aug 15, 2025, 3:59 PM
111.64
0.14%
After-hours: Aug 15, 2025, 05:52 PM EDT
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.68 | 111.79 | 110.63 | 111.20 | 111.20 | 0.08% | 5,120,866 |
| Aug 13, 2025 | 110.60 | 111.41 | 110.49 | 111.11 | 111.11 | 0.78% | 8,215,579 |
| Aug 12, 2025 | 108.68 | 110.37 | 108.63 | 110.25 | 110.25 | 1.91% | 7,128,142 |
| Aug 11, 2025 | 107.95 | 108.34 | 107.83 | 108.18 | 108.18 | 0.51% | 4,686,849 |
| Aug 8, 2025 | 107.31 | 108.21 | 107.31 | 107.63 | 107.63 | 0.34% | 5,984,462 |
| Aug 7, 2025 | 108.31 | 108.44 | 106.64 | 107.27 | 107.27 | -0.43% | 6,248,529 |
| Aug 6, 2025 | 107.87 | 108.02 | 106.87 | 107.73 | 107.73 | 0.38% | 5,141,154 |
| Aug 5, 2025 | 108.21 | 108.56 | 107.29 | 107.32 | 107.32 | -0.78% | 5,774,124 |
| Aug 4, 2025 | 106.81 | 108.18 | 106.67 | 108.16 | 108.16 | 1.92% | 4,883,600 |
| Aug 1, 2025 | 106.83 | 106.95 | 105.64 | 106.12 | 106.12 | -1.20% | 9,181,900 |
| Jul 31, 2025 | 108.44 | 108.66 | 107.19 | 107.41 | 107.41 | 0.90% | 11,450,814 |
| Jul 30, 2025 | 106.48 | 107.17 | 106.10 | 106.45 | 106.45 | 0.31% | 6,331,893 |
| Jul 29, 2025 | 107.34 | 107.51 | 106.06 | 106.12 | 106.12 | -0.86% | 5,396,390 |
| Jul 28, 2025 | 107.55 | 107.73 | 106.85 | 107.04 | 107.04 | -0.54% | 6,326,984 |
| Jul 25, 2025 | 107.94 | 108.24 | 107.37 | 107.62 | 107.62 | -0.93% | 7,300,700 |
| Jul 24, 2025 | 109.39 | 109.70 | 108.63 | 108.63 | 108.63 | 0.17% | 5,732,700 |
| Jul 23, 2025 | 107.81 | 108.49 | 107.48 | 108.45 | 108.45 | 0.55% | 4,967,390 |
| Jul 22, 2025 | 108.05 | 108.12 | 107.56 | 107.86 | 107.86 | 0.23% | 5,292,541 |
| Jul 21, 2025 | 106.77 | 107.80 | 106.73 | 107.61 | 107.61 | 1.34% | 4,468,600 |
| Jul 18, 2025 | 106.71 | 106.78 | 105.64 | 106.19 | 106.19 | -0.46% | 5,593,900 |