The highest closing price for XLC all-time was $105.00, on February 14. The latest price is $87.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $96.15 | $97.33 | $92.41 | $92.53 | 21,508,805 |
March 2025 | $102.04 | $102.74 | $94.13 | $96.45 | 103,846,505 |
February 2025 | $100.82 | $105.27 | $99.80 | $101.70 | 81,568,245 |
January 2025 | $97.03 | $103.20 | $94.64 | $102.08 | 104,697,876 |
December 2024 | $97.92 | $102.10 | $96.05 | $96.52 | 84,385,401 |
November 2024 | $91.87 | $97.99 | $91.12 | $97.86 | 69,805,280 |
October 2024 | $90.22 | $93.40 | $88.92 | $91.53 | 76,830,943 |
September 2024 | $86.22 | $89.99 | $81.94 | $89.90 | 79,189,936 |
August 2024 | $86.81 | $87.27 | $80.46 | $86.57 | 106,595,201 |
July 2024 | $85.06 | $87.18 | $81.44 | $85.06 | 94,764,479 |
June 2024 | $82.57 | $86.28 | $81.96 | $84.93 | 69,671,866 |
May 2024 | $77.10 | $82.37 | $77.04 | $82.33 | 79,260,029 |
April 2024 | $80.64 | $82.65 | $75.63 | $76.99 | 142,528,336 |
March 2024 | $78.32 | $81.33 | $76.99 | $80.75 | 119,622,729 |
February 2024 | $75.51 | $79.31 | $75.27 | $78.26 | 136,273,030 |
January 2024 | $71.31 | $77.31 | $70.67 | $74.83 | 123,809,312 |
December 2023 | $68.52 | $72.34 | $67.40 | $71.66 | 116,999,801 |
November 2023 | $63.65 | $70.33 | $63.58 | $68.64 | 114,968,378 |
October 2023 | $64.69 | $67.76 | $61.80 | $63.67 | 169,872,953 |
September 2023 | $66.68 | $67.23 | $63.27 | $64.50 | 105,249,280 |
August 2023 | $67.14 | $67.63 | $63.11 | $66.46 | 121,411,440 |
July 2023 | $63.66 | $67.93 | $63.32 | $67.50 | 124,113,720 |
June 2023 | $61.15 | $64.28 | $61.02 | $63.86 | 123,836,301 |
May 2023 | $58.60 | $61.45 | $56.26 | $60.98 | 136,870,121 |
April 2023 | $56.38 | $58.69 | $54.93 | $58.68 | 141,212,582 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
