(XLC)
91.27
0.77 (0.85%)
At close: Apr 11, 2025, 3:59 PM
91.56
0.32%
After-hours: Apr 11, 2025, 05:29 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 90.40 | 90.40 | 91.54 | 91.54 | 89.60 | 89.60 | 91.27 | 91.27 | 0.85% | 4,817,678 |
| Apr 10, 2025 | 92.61 | 92.61 | 92.86 | 92.86 | 88.34 | 88.34 | 90.50 | 90.50 | -3.46% | 9,320,964 |
| Apr 9, 2025 | 85.45 | 85.45 | 94.15 | 94.15 | 84.97 | 84.97 | 93.74 | 93.74 | 8.84% | 23,909,100 |
| Apr 8, 2025 | 90.13 | 90.13 | 90.40 | 90.40 | 85.12 | 85.12 | 86.13 | 86.13 | -1.40% | 13,553,900 |
| Apr 7, 2025 | 84.46 | 84.46 | 90.75 | 90.75 | 84.02 | 84.02 | 87.35 | 87.35 | 0.14% | 22,020,012 |
| Apr 4, 2025 | 90.26 | 90.26 | 91.00 | 91.00 | 87.17 | 87.17 | 87.23 | 87.23 | -5.73% | 13,312,777 |
| Apr 3, 2025 | 94.02 | 94.02 | 94.87 | 94.87 | 92.40 | 92.40 | 92.53 | 92.53 | -4.46% | 10,078,160 |
| Apr 2, 2025 | 95.71 | 95.71 | 97.34 | 97.34 | 95.50 | 95.50 | 96.85 | 96.85 | 0.35% | 5,557,662 |
| Apr 1, 2025 | 96.15 | 96.15 | 97.20 | 97.20 | 95.49 | 95.49 | 96.51 | 96.51 | 0.06% | 5,884,219 |
| Mar 31, 2025 | 95.13 | 95.13 | 96.57 | 96.57 | 94.13 | 94.13 | 96.45 | 96.45 | 0.74% | 5,187,347 |
| Mar 28, 2025 | 98.47 | 98.47 | 98.56 | 98.56 | 95.64 | 95.64 | 95.74 | 95.74 | -2.95% | 5,595,250 |
| Mar 27, 2025 | 98.76 | 98.76 | 99.57 | 99.57 | 98.55 | 98.55 | 98.65 | 98.65 | -0.44% | 3,319,300 |
| Mar 26, 2025 | 99.85 | 99.85 | 100.21 | 100.21 | 98.94 | 98.94 | 99.09 | 99.09 | -0.85% | 4,483,446 |
| Mar 25, 2025 | 99.11 | 99.11 | 100.08 | 100.08 | 98.91 | 98.91 | 99.94 | 99.94 | 1.27% | 2,499,970 |
| Mar 24, 2025 | 98.63 | 98.63 | 98.85 | 98.85 | 98.19 | 98.19 | 98.69 | 98.69 | 1.12% | 3,651,303 |
| Mar 21, 2025 | 96.16 | 95.87 | 97.69 | 97.40 | 96.16 | 95.87 | 97.60 | 97.31 | 0.78% | 5,717,500 |
| Mar 20, 2025 | 96.46 | 96.17 | 97.99 | 97.70 | 96.32 | 96.03 | 96.84 | 96.55 | -0.22% | 4,881,800 |
| Mar 19, 2025 | 96.28 | 95.99 | 97.80 | 97.51 | 95.95 | 95.66 | 97.05 | 96.76 | 1.19% | 5,875,097 |
| Mar 18, 2025 | 96.92 | 96.64 | 96.92 | 96.64 | 95.14 | 94.86 | 95.91 | 95.63 | -1.40% | 4,424,100 |
| Mar 17, 2025 | 96.58 | 96.29 | 97.73 | 97.44 | 96.58 | 96.29 | 97.27 | 96.98 | 0.71% | 3,031,408 |
| Mar 14, 2025 | 95.58 | 95.30 | 96.80 | 96.52 | 95.07 | 94.79 | 96.58 | 96.30 | 1.83% | 3,486,095 |
| Mar 13, 2025 | 96.50 | 96.22 | 96.83 | 96.54 | 94.62 | 94.34 | 94.84 | 94.56 | -2.06% | 4,763,829 |
| Mar 12, 2025 | 97.33 | 97.04 | 97.65 | 97.36 | 95.55 | 95.26 | 96.83 | 96.54 | 0.50% | 4,698,807 |
| Mar 11, 2025 | 96.78 | 96.50 | 97.79 | 97.51 | 95.54 | 95.26 | 96.35 | 96.07 | -1.47% | 6,699,455 |
| Mar 10, 2025 | 98.78 | 98.49 | 99.23 | 98.94 | 96.99 | 96.70 | 97.79 | 97.50 | -2.49% | 6,896,454 |
| Mar 7, 2025 | 99.18 | 98.88 | 100.65 | 100.35 | 98.07 | 97.78 | 100.29 | 99.99 | 0.64% | 5,501,711 |
| Mar 6, 2025 | 100.58 | 100.29 | 101.45 | 101.15 | 99.20 | 98.91 | 99.65 | 99.36 | -1.79% | 4,829,797 |
| Mar 5, 2025 | 100.17 | 99.87 | 101.76 | 101.46 | 99.46 | 99.17 | 101.47 | 101.17 | 1.29% | 4,899,793 |
| Mar 4, 2025 | 100.68 | 100.38 | 101.31 | 101.01 | 99.22 | 98.92 | 100.18 | 99.88 | -0.79% | 7,329,557 |
| Mar 3, 2025 | 102.34 | 102.04 | 103.04 | 102.73 | 100.51 | 100.21 | 100.98 | 100.68 | -1.00% | 6,074,864 |
| Feb 28, 2025 | 100.85 | 100.55 | 102.13 | 101.83 | 100.10 | 99.81 | 102.00 | 101.70 | 1.46% | 5,690,800 |
| Feb 27, 2025 | 102.18 | 101.88 | 102.60 | 102.29 | 100.48 | 100.18 | 100.53 | 100.23 | -0.97% | 3,727,307 |
| Feb 26, 2025 | 101.56 | 101.26 | 102.61 | 102.31 | 101.27 | 100.97 | 101.51 | 101.21 | -0.18% | 5,079,500 |
| Feb 25, 2025 | 103.24 | 102.94 | 103.32 | 103.02 | 101.14 | 100.84 | 101.69 | 101.39 | -1.48% | 6,021,620 |
| Feb 24, 2025 | 103.66 | 103.36 | 103.96 | 103.66 | 102.72 | 102.42 | 103.22 | 102.92 | 0.19% | 5,415,614 |
| Feb 21, 2025 | 104.74 | 104.43 | 104.83 | 104.52 | 102.93 | 102.63 | 103.02 | 102.72 | -1.37% | 3,639,710 |
| Feb 20, 2025 | 104.69 | 104.38 | 104.71 | 104.40 | 103.77 | 103.46 | 104.45 | 104.14 | -0.47% | 2,984,998 |
| Feb 19, 2025 | 104.57 | 104.26 | 105.03 | 104.72 | 104.17 | 103.86 | 104.94 | 104.63 | 0.11% | 3,469,020 |
| Feb 18, 2025 | 105.26 | 104.95 | 105.33 | 105.02 | 104.11 | 103.80 | 104.82 | 104.51 | -0.47% | 3,447,908 |
| Feb 14, 2025 | 104.68 | 104.37 | 105.58 | 105.27 | 104.59 | 104.28 | 105.31 | 105.00 | 0.61% | 3,425,228 |
| Feb 13, 2025 | 103.47 | 103.16 | 104.73 | 104.42 | 103.34 | 103.03 | 104.67 | 104.36 | 1.15% | 2,833,786 |
| Feb 12, 2025 | 102.64 | 102.33 | 103.73 | 103.42 | 102.46 | 102.15 | 103.48 | 103.17 | 0.11% | 5,391,900 |
| Feb 11, 2025 | 102.66 | 102.36 | 103.50 | 103.20 | 102.59 | 102.29 | 103.37 | 103.07 | 0.16% | 2,564,607 |
| Feb 10, 2025 | 103.62 | 103.32 | 103.63 | 103.33 | 102.80 | 102.50 | 103.20 | 102.90 | 0.45% | 3,042,190 |
| Feb 7, 2025 | 103.50 | 103.20 | 103.84 | 103.54 | 102.60 | 102.30 | 102.74 | 102.44 | -0.21% | 3,142,854 |
| Feb 6, 2025 | 102.61 | 102.31 | 103.01 | 102.71 | 102.26 | 101.96 | 102.96 | 102.66 | 0.43% | 2,892,008 |
| Feb 5, 2025 | 102.27 | 101.97 | 102.54 | 102.24 | 101.56 | 101.26 | 102.52 | 102.22 | -0.97% | 6,058,907 |
| Feb 4, 2025 | 103.07 | 102.76 | 103.68 | 103.37 | 102.77 | 102.46 | 103.52 | 103.21 | 0.90% | 5,543,642 |
| Feb 3, 2025 | 101.12 | 100.82 | 103.07 | 102.77 | 101.11 | 100.81 | 102.60 | 102.30 | 0.21% | 7,196,700 |
| Jan 31, 2025 | 102.72 | 102.42 | 103.51 | 103.21 | 102.13 | 101.83 | 102.38 | 102.08 | 0.40% | 9,102,106 |