(XLC)
100.92
-1.08 (-1.06%)
At close: Mar 03, 2025, 3:59 PM
100.74
-0.19%
After-hours: Mar 03, 2025, 04:17 PM EST
XLC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 100.85 | 102.13 | 100.10 | 102.00 | 1.47 | 1.46% | 5,686,268 |
| Feb 27, 2025 | 102.18 | 102.60 | 100.48 | 100.53 | -0.98 | -0.97% | 3,727,307 |
| Feb 26, 2025 | 101.56 | 102.61 | 101.27 | 101.51 | -0.18 | -0.18% | 5,079,500 |
| Feb 25, 2025 | 103.24 | 103.32 | 101.14 | 101.69 | -1.53 | -1.48% | 6,021,620 |
| Feb 24, 2025 | 103.66 | 103.96 | 102.72 | 103.22 | 0.20 | 0.19% | 5,415,614 |
| Feb 21, 2025 | 104.74 | 104.83 | 102.93 | 103.02 | -1.43 | -1.37% | 3,639,710 |
| Feb 20, 2025 | 104.69 | 104.71 | 103.77 | 104.45 | -0.49 | -0.47% | 2,984,998 |
| Feb 19, 2025 | 104.57 | 105.03 | 104.17 | 104.94 | 0.12 | 0.11% | 3,469,020 |
| Feb 18, 2025 | 105.26 | 105.33 | 104.11 | 104.82 | -0.49 | -0.47% | 3,447,908 |
| Feb 14, 2025 | 104.68 | 105.58 | 104.59 | 105.31 | 0.64 | 0.61% | 3,425,228 |
| Feb 13, 2025 | 103.47 | 104.73 | 103.34 | 104.67 | 1.19 | 1.15% | 2,833,786 |
| Feb 12, 2025 | 102.64 | 103.73 | 102.46 | 103.48 | 0.11 | 0.11% | 5,391,900 |
| Feb 11, 2025 | 102.66 | 103.50 | 102.59 | 103.37 | 0.17 | 0.16% | 2,564,607 |
| Feb 10, 2025 | 103.62 | 103.63 | 102.80 | 103.20 | 0.46 | 0.45% | 3,042,190 |
| Feb 7, 2025 | 103.50 | 103.84 | 102.60 | 102.74 | -0.22 | -0.21% | 3,142,854 |
| Feb 6, 2025 | 102.61 | 103.01 | 102.26 | 102.96 | 0.44 | 0.43% | 2,892,008 |
| Feb 5, 2025 | 102.27 | 102.54 | 101.56 | 102.52 | -1.00 | -0.97% | 6,058,907 |
| Feb 4, 2025 | 103.07 | 103.68 | 102.77 | 103.52 | 0.92 | 0.90% | 5,543,642 |
| Feb 3, 2025 | 101.12 | 103.07 | 101.11 | 102.60 | 0.22 | 0.21% | 7,196,700 |
| Jan 31, 2025 | 102.72 | 103.51 | 102.13 | 102.38 | 0.41 | 0.40% | 9,102,106 |
| Jan 30, 2025 | 102.39 | 103.13 | 101.26 | 101.97 | 0.10 | 0.10% | 5,113,075 |
| Jan 29, 2025 | 102.05 | 102.27 | 101.59 | 101.87 | 0.45 | 0.44% | 4,797,466 |
| Jan 28, 2025 | 101.01 | 101.79 | 100.63 | 101.42 | 0.49 | 0.49% | 5,445,400 |
| Jan 27, 2025 | 98.98 | 101.24 | 98.79 | 100.93 | 0.52 | 0.52% | 9,407,500 |
| Jan 24, 2025 | 99.69 | 100.45 | 99.61 | 100.41 | 0.90 | 0.90% | 3,386,856 |
| Jan 23, 2025 | 98.63 | 99.51 | 98.45 | 99.51 | 0.26 | 0.26% | 3,721,300 |
| Jan 22, 2025 | 99.50 | 99.81 | 99.10 | 99.25 | 0.98 | 1.00% | 5,382,656 |
| Jan 21, 2025 | 98.07 | 98.72 | 97.97 | 98.27 | 0.88 | 0.90% | 4,817,400 |
| Jan 17, 2025 | 97.80 | 97.86 | 96.89 | 97.39 | 0.84 | 0.87% | 3,109,150 |
| Jan 16, 2025 | 96.94 | 97.22 | 96.52 | 96.55 | -0.55 | -0.57% | 2,943,855 |
| Jan 15, 2025 | 96.92 | 97.48 | 96.71 | 97.10 | 1.57 | 1.64% | 4,115,715 |
| Jan 14, 2025 | 95.94 | 96.07 | 94.99 | 95.53 | -0.32 | -0.33% | 4,194,732 |
| Jan 13, 2025 | 95.17 | 95.90 | 94.92 | 95.85 | 0.04 | 0.04% | 6,992,500 |
| Jan 10, 2025 | 96.74 | 96.93 | 95.16 | 95.81 | -1.45 | -1.49% | 4,797,594 |
| Jan 8, 2025 | 97.37 | 97.60 | 96.58 | 97.26 | -0.58 | -0.59% | 4,631,600 |
| Jan 7, 2025 | 98.89 | 99.29 | 97.46 | 97.84 | -1.10 | -1.11% | 5,058,425 |
| Jan 6, 2025 | 98.36 | 99.19 | 98.26 | 98.94 | 1.06 | 1.08% | 5,325,353 |
| Jan 3, 2025 | 97.83 | 98.25 | 97.20 | 97.88 | 0.60 | 0.62% | 5,454,728 |
| Jan 2, 2025 | 97.32 | 98.01 | 96.46 | 97.28 | 0.47 | 0.49% | 6,900,625 |
| Dec 31, 2024 | 97.24 | 97.61 | 96.59 | 96.81 | -0.32 | -0.33% | 3,616,309 |
| Dec 30, 2024 | 97.02 | 97.68 | 96.33 | 97.13 | -1.03 | -1.05% | 3,211,108 |
| Dec 27, 2024 | 98.51 | 98.63 | 97.27 | 98.16 | -0.88 | -0.89% | 4,100,426 |
| Dec 26, 2024 | 98.77 | 99.19 | 98.51 | 99.04 | -0.13 | -0.13% | 3,512,436 |
| Dec 24, 2024 | 98.36 | 99.17 | 98.00 | 99.17 | 0.93 | 0.95% | 1,626,800 |
| Dec 23, 2024 | 97.93 | 98.33 | 97.14 | 98.24 | 0.28 | 0.29% | 3,768,900 |
| Dec 20, 2024 | 96.73 | 99.05 | 96.70 | 97.96 | 0.53 | 0.54% | 6,285,635 |
| Dec 19, 2024 | 98.86 | 99.02 | 97.39 | 97.43 | -0.27 | -0.28% | 5,026,110 |
| Dec 18, 2024 | 100.54 | 101.00 | 97.63 | 97.70 | -2.87 | -2.85% | 6,406,320 |
| Dec 17, 2024 | 101.18 | 101.67 | 100.49 | 100.57 | -0.76 | -0.75% | 4,707,971 |
| Dec 16, 2024 | 101.61 | 102.04 | 101.22 | 101.33 | 0.39 | 0.39% | 4,222,721 |