(XLC)
AMEX: XLC
· Real-Time Price · USD
114.86
0.17 (0.15%)
At close: Sep 08, 2025, 3:59 PM
114.81
-0.04%
Pre-market: Sep 09, 2025, 07:16 AM EDT
XLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 114.22 | 115.21 | 114.20 | 114.82 | 114.82 | 0.11% | 8,001,753 |
| Sep 5, 2025 | 114.26 | 115.09 | 113.83 | 114.69 | 114.69 | 0.53% | 5,323,676 |
| Sep 4, 2025 | 113.46 | 114.10 | 113.15 | 114.08 | 114.08 | 0.90% | 5,497,606 |
| Sep 3, 2025 | 112.57 | 113.14 | 112.27 | 113.06 | 113.06 | 1.67% | 8,269,330 |
| Sep 2, 2025 | 109.95 | 111.20 | 109.70 | 111.20 | 111.20 | -0.17% | 8,205,300 |
| Aug 29, 2025 | 111.28 | 111.72 | 110.92 | 111.39 | 111.39 | -0.20% | 4,311,800 |
| Aug 28, 2025 | 111.12 | 111.66 | 110.84 | 111.61 | 111.61 | 0.38% | 4,645,100 |
| Aug 27, 2025 | 110.73 | 111.29 | 110.63 | 111.19 | 111.19 | 0.17% | 3,603,900 |
| Aug 26, 2025 | 111.27 | 111.27 | 110.67 | 111.00 | 111.00 | -0.44% | 4,680,610 |
| Aug 25, 2025 | 111.21 | 111.90 | 111.06 | 111.49 | 111.49 | 0.16% | 5,684,400 |
| Aug 22, 2025 | 110.38 | 111.69 | 110.35 | 111.31 | 111.31 | 1.44% | 6,382,942 |
| Aug 21, 2025 | 109.59 | 110.00 | 109.27 | 109.73 | 109.73 | -0.11% | 3,794,600 |
| Aug 20, 2025 | 110.10 | 110.23 | 108.82 | 109.85 | 109.85 | -0.30% | 8,825,575 |
| Aug 19, 2025 | 110.82 | 110.82 | 109.74 | 110.18 | 110.18 | -0.56% | 5,086,015 |
| Aug 18, 2025 | 111.38 | 111.39 | 110.57 | 110.80 | 110.80 | -0.61% | 4,295,862 |
| Aug 15, 2025 | 111.53 | 112.22 | 111.32 | 111.48 | 111.48 | 0.25% | 5,535,604 |
| Aug 14, 2025 | 110.68 | 111.79 | 110.63 | 111.20 | 111.20 | 0.08% | 5,120,926 |
| 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 |