The highest closing price for XLC last month was $105.31, on February 14. It was up 0.9% for the month. The latest price is $100.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $100.85 | $102.13 | $100.10 | $102.00 | 5,690,800 |
February 27 2025 | $102.18 | $102.60 | $100.48 | $100.53 | 3,727,300 |
February 26 2025 | $101.56 | $102.61 | $101.27 | $101.51 | 5,079,500 |
February 25 2025 | $103.24 | $103.32 | $101.14 | $101.69 | 6,021,500 |
February 24 2025 | $103.66 | $103.96 | $102.72 | $103.22 | 5,415,600 |
February 21 2025 | $104.74 | $104.83 | $102.93 | $103.02 | 3,639,600 |
February 20 2025 | $104.69 | $104.71 | $103.77 | $104.45 | 2,984,900 |
February 19 2025 | $104.57 | $105.03 | $104.17 | $104.94 | 3,469,000 |
February 18 2025 | $105.26 | $105.33 | $104.11 | $104.82 | 3,447,900 |
February 14 2025 | $104.68 | $105.58 | $104.59 | $105.31 | 3,425,200 |
February 13 2025 | $103.47 | $104.73 | $103.34 | $104.67 | 2,833,500 |
February 12 2025 | $102.64 | $103.73 | $102.46 | $103.48 | 5,391,900 |
February 11 2025 | $102.66 | $103.50 | $102.59 | $103.37 | 2,564,500 |
February 10 2025 | $103.62 | $103.63 | $102.80 | $103.20 | 3,042,100 |
February 07 2025 | $103.50 | $103.84 | $102.60 | $102.74 | 3,142,800 |
February 06 2025 | $102.61 | $103.01 | $102.26 | $102.96 | 2,892,000 |
February 05 2025 | $102.27 | $102.54 | $101.56 | $102.52 | 6,058,900 |
February 04 2025 | $103.07 | $103.68 | $102.77 | $103.52 | 5,543,600 |
February 03 2025 | $101.12 | $103.07 | $101.11 | $102.60 | 7,196,700 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
