Price alert —
Loading…
Sign in to get a one-time email the moment XLC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $111.20 | $111.51 | $110.31 | $110.65 | 7.7M |
| 2026-07-16 | $113.60 | $114.03 | $112.27 | $112.65 | 5.6M |
| 2026-07-15 | $111.70 | $113.86 | $111.53 | $113.38 | 6.2M |
| 2026-07-14 | $110.83 | $111.83 | $110.83 | $111.45 | 5.1M |
| 2026-07-13 | $111.78 | $112.76 | $111.46 | $111.59 | 5.9M |
| 2026-07-10 | $111.72 | $112.16 | $111.03 | $111.64 | 6.5M |
| 2026-07-09 | $108.08 | $110.60 | $107.82 | $110.51 | 6.4M |
| 2026-07-08 | $110.92 | $110.99 | $109.28 | $109.46 | 5.5M |
| 2026-07-07 | $111.67 | $112.27 | $110.95 | $111.02 | 7.9M |
| 2026-07-06 | $110.07 | $110.38 | $108.98 | $110.21 | 8.9M |
| 2026-07-02 | $109.61 | $110.01 | $108.55 | $109.60 | 8.4M |
| 2026-07-01 | $109.03 | $110.84 | $108.64 | $109.74 | 14.5M |
| 2026-06-30 | $107.53 | $107.68 | $106.38 | $107.13 | 4.8M |
| 2026-06-29 | $108.30 | $108.51 | $107.67 | $107.88 | 6.6M |
| 2026-06-26 | $105.66 | $107.25 | $105.36 | $106.18 | 9.4M |
| 2026-06-25 | $105.68 | $106.63 | $105.03 | $105.58 | 5.3M |
| 2026-06-24 | $107.53 | $108.08 | $106.45 | $106.54 | 9.1M |
| 2026-06-23 | $106.52 | $107.64 | $106.39 | $107.27 | 7.9M |
| 2026-06-22 | $108.12 | $108.54 | $106.32 | $106.86 | 7.4M |
| 2026-06-18 | $109.86 | $110.37 | $108.51 | $109.45 | 11.7M |
| 2026-06-17 | $111.48 | $111.49 | $109.01 | $109.20 | 9.6M |
| 2026-06-16 | $112.24 | $112.59 | $111.41 | $112.32 | 7.9M |
| 2026-06-15 | $111.92 | $112.59 | $111.59 | $112.19 | 6.6M |
| 2026-06-12 | $112.91 | $112.99 | $110.83 | $111.65 | 7.5M |
| 2026-06-11 | $110.89 | $112.52 | $110.22 | $112.12 | 5.9M |
| 2026-06-10 | $111.59 | $112.45 | $110.93 | $111.01 | 5.4M |
| 2026-06-09 | $111.48 | $112.23 | $110.48 | $111.48 | 6.6M |
| 2026-06-08 | $111.41 | $111.46 | $110.12 | $111.09 | 9.1M |
| 2026-06-05 | $112.79 | $113.36 | $111.14 | $111.67 | 9.0M |
| 2026-06-04 | $112.74 | $114.36 | $112.69 | $113.11 | 6.1M |
| 2026-06-03 | $113.24 | $113.43 | $111.76 | $112.08 | 6.1M |
| 2026-06-02 | $114.75 | $114.90 | $113.52 | $113.57 | 6.5M |
| 2026-06-01 | $115.43 | $116.04 | $114.82 | $115.61 | 5.3M |
| 2026-05-29 | $115.93 | $116.05 | $115.14 | $115.69 | 5.5M |
| 2026-05-28 | $116.10 | $116.84 | $115.55 | $116.67 | 4.5M |
| 2026-05-27 | $115.23 | $117.06 | $115.16 | $116.26 | 5.7M |
| 2026-05-26 | $115.63 | $116.07 | $115.07 | $115.55 | 4.2M |
| 2026-05-22 | $116.41 | $116.73 | $115.24 | $115.46 | 4.1M |
| 2026-05-21 | $115.47 | $116.86 | $114.99 | $116.10 | 4.9M |
| 2026-05-20 | $115.65 | $116.21 | $114.81 | $116.10 | 5.1M |
| 2026-05-19 | $116.95 | $117.14 | $115.71 | $115.85 | 5.2M |
| 2026-05-18 | $116.04 | $117.82 | $115.85 | $116.98 | 5.1M |
| 2026-05-15 | $116.91 | $117.04 | $115.98 | $116.08 | 4.3M |
| 2026-05-14 | $117.10 | $117.97 | $116.93 | $117.11 | 3.6M |
| 2026-05-13 | $115.52 | $117.03 | $115.35 | $116.76 | 4.1M |
| 2026-05-12 | $115.68 | $115.96 | $114.97 | $115.86 | 5.3M |
| 2026-05-11 | $116.52 | $116.72 | $115.43 | $115.58 | 4.7M |
| 2026-05-08 | $117.01 | $117.19 | $116.61 | $116.94 | 4.2M |
| 2026-05-07 | $117.63 | $118.20 | $117.04 | $117.38 | 4.3M |
| 2026-05-06 | $116.22 | $117.61 | $116.22 | $117.35 | 6.2M |
| 2026-05-05 | $116.31 | $116.31 | $115.19 | $115.63 | 5.3M |
| 2026-05-04 | $116.62 | $116.77 | $115.96 | $116.10 | 5.5M |
| 2026-05-01 | $116.83 | $117.30 | $116.59 | $116.72 | 7.6M |
| 2026-04-30 | $115.00 | $116.67 | $114.70 | $116.51 | 5.3M |
| 2026-04-29 | $115.54 | $115.78 | $115.07 | $115.29 | 4.4M |
| 2026-04-28 | $115.86 | $116.23 | $115.32 | $115.75 | 4.1M |
| 2026-04-27 | $115.41 | $116.75 | $115.41 | $115.81 | 4.5M |
| 2026-04-24 | $117.21 | $117.22 | $115.09 | $115.54 | 4.9M |
| 2026-04-23 | $117.97 | $118.19 | $116.52 | $117.39 | 3.5M |
| 2026-04-22 | $117.65 | $117.98 | $117.29 | $117.88 | 3.1M |
| 2026-04-21 | $118.80 | $119.13 | $116.99 | $117.16 | 3.9M |
| 2026-04-20 | $118.74 | $119.10 | $118.52 | $118.75 | 3.3M |
| 2026-04-17 | $118.64 | $119.48 | $118.35 | $119.10 | 3.2M |
| 2026-04-16 | $117.90 | $118.93 | $117.83 | $118.83 | 3.7M |
| 2026-04-15 | $116.85 | $118.12 | $116.74 | $117.36 | 5.1M |
| 2026-04-14 | $115.01 | $116.83 | $114.84 | $116.56 | 5.4M |
| 2026-04-13 | $113.64 | $114.86 | $113.27 | $114.82 | 5.1M |
| 2026-04-10 | $114.64 | $114.86 | $113.68 | $113.95 | 2.7M |
| 2026-04-09 | $113.79 | $114.47 | $113.21 | $114.27 | 4.2M |
| 2026-04-08 | $114.26 | $114.49 | $113.21 | $113.81 | 4.6M |
| 2026-04-07 | $111.57 | $112.00 | $111.05 | $111.82 | 4.4M |
| 2026-04-06 | $111.90 | $112.52 | $111.66 | $111.76 | 3.8M |
| 2026-04-02 | $110.14 | $111.87 | $109.70 | $111.70 | 5.6M |
| 2026-04-01 | $111.25 | $111.88 | $110.71 | $111.24 | 9.9M |
| 2026-03-31 | $109.14 | $111.26 | $108.82 | $110.86 | 10.1M |
| 2026-03-30 | $107.89 | $108.66 | $107.07 | $107.96 | 9.5M |
| 2026-03-27 | $108.32 | $108.51 | $106.72 | $107.04 | 9.6M |
| 2026-03-26 | $110.61 | $110.88 | $108.68 | $108.81 | 9.8M |
| 2026-03-25 | $111.88 | $112.53 | $110.84 | $111.44 | 6.1M |
| 2026-03-24 | $112.15 | $112.49 | $111.06 | $111.13 | 8.6M |
| 2026-03-23 | $112.87 | $113.45 | $112.21 | $112.71 | 8.6M |
| 2026-03-20 | $112.83 | $113.03 | $111.62 | $112.23 | 10.1M |
| 2026-03-19 | $113.32 | $114.04 | $112.36 | $113.14 | 10.1M |
| 2026-03-18 | $114.66 | $115.16 | $113.61 | $113.66 | 7.0M |
| 2026-03-17 | $115.65 | $116.50 | $115.36 | $115.37 | 8.4M |
| 2026-03-16 | $115.43 | $115.74 | $114.72 | $115.33 | 7.3M |
| 2026-03-13 | $115.48 | $115.90 | $113.92 | $114.45 | 11.6M |
| 2026-03-12 | $116.30 | $116.74 | $115.20 | $115.27 | 7.8M |
| 2026-03-11 | $117.46 | $117.79 | $116.48 | $117.00 | 6.2M |
| 2026-03-10 | $117.64 | $118.11 | $116.95 | $117.38 | 12.0M |
| 2026-03-09 | $116.50 | $117.79 | $115.50 | $117.56 | 10.5M |
| 2026-03-06 | $117.22 | $117.63 | $116.40 | $117.46 | 10.8M |
| 2026-03-05 | $118.63 | $119.16 | $117.78 | $118.44 | 8.8M |
| 2026-03-04 | $117.77 | $119.08 | $117.61 | $118.79 | 8.1M |
| 2026-03-03 | $116.23 | $118.43 | $115.87 | $117.96 | 13.7M |
| 2026-03-02 | $116.45 | $118.14 | $116.33 | $117.87 | 10.5M |
| 2026-02-27 | $116.29 | $118.16 | $116.14 | $118.05 | 7.1M |
| 2026-02-26 | $116.22 | $117.04 | $115.93 | $116.72 | 6.6M |
| 2026-02-25 | $116.33 | $116.74 | $116.10 | $116.50 | 6.2M |
| 2026-02-24 | $115.17 | $116.27 | $114.89 | $116.16 | 6.1M |
| 2026-02-23 | $116.96 | $117.17 | $115.17 | $115.36 | 8.8M |
| 2026-02-20 | $114.90 | $117.00 | $114.80 | $116.80 | 8.2M |
| 2026-02-19 | $114.56 | $115.46 | $114.44 | $115.14 | 5.7M |
| 2026-02-18 | $114.25 | $114.97 | $113.93 | $114.59 | 5.3M |
| 2026-02-17 | $114.37 | $115.05 | $113.30 | $114.40 | 6.5M |
| 2026-02-13 | $114.37 | $115.13 | $113.78 | $114.58 | 7.4M |
| 2026-02-12 | $116.81 | $117.20 | $114.50 | $114.64 | 8.1M |
| 2026-02-11 | $117.37 | $117.65 | $116.33 | $116.74 | 7.0M |
| 2026-02-10 | $117.13 | $117.90 | $116.89 | $117.58 | 5.8M |
| 2026-02-09 | $115.64 | $117.24 | $115.11 | $116.88 | 9.2M |
| 2026-02-06 | $116.13 | $116.51 | $114.52 | $115.76 | 9.4M |
| 2026-02-05 | $115.20 | $116.67 | $114.54 | $116.21 | 15.5M |
| 2026-02-04 | $118.25 | $118.25 | $116.44 | $116.80 | 11.6M |
| 2026-02-03 | $119.39 | $119.60 | $117.25 | $117.74 | 8.1M |
| 2026-02-02 | $119.58 | $120.40 | $119.53 | $119.67 | 7.7M |
| 2026-01-30 | $119.77 | $120.26 | $119.14 | $120.08 | 11.7M |
| 2026-01-29 | $119.28 | $119.96 | $117.88 | $119.79 | 9.7M |
| 2026-01-28 | $117.33 | $117.82 | $116.64 | $116.75 | 8.3M |
| 2026-01-27 | $117.89 | $117.89 | $116.54 | $116.90 | 3.9M |
| 2026-01-26 | $117.26 | $118.01 | $117.08 | $117.77 | 4.8M |
| 2026-01-23 | $116.07 | $117.21 | $116.07 | $116.96 | 6.1M |
| 2026-01-22 | $115.73 | $116.47 | $115.44 | $116.25 | 5.5M |
| 2026-01-21 | $113.25 | $115.00 | $113.18 | $114.63 | 7.9M |
| 2026-01-20 | $113.79 | $114.70 | $113.38 | $113.47 | 9.2M |