Historical Data: XLC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 87.60 | 87.86 | 86.34 | 86.59 | 3944342 | -1.37% |
| >>> | 2024-07-10 | 87.30 | 87.93 | 87.21 | 87.79 | 5169400 | 0.63% |
| >>> | 2024-07-09 | 87.39 | 87.52 | 87.11 | 87.24 | 2347457 | 0.31% |
| >>> | 2024-07-08 | 87.80 | 87.82 | 86.84 | 86.97 | 3043300 | -0.9% |
| >>> | 2024-07-05 | 86.07 | 87.85 | 86.07 | 87.76 | 3344400 | 1.94% |
| >>> | 2024-07-03 | 85.94 | 86.25 | 85.88 | 86.09 | 2081200 | 0.03% |
| >>> | 2024-07-02 | 85.09 | 86.06 | 85.04 | 86.06 | 2934400 | 0.89% |
| >>> | 2024-07-01 | 85.79 | 85.93 | 84.89 | 85.30 | 3213100 | -0.42% |
| >>> | 2024-06-28 | 86.41 | 87.02 | 85.63 | 85.66 | 4025100 | -0.91% |
| >>> | 2024-06-27 | 86.09 | 86.55 | 86.03 | 86.45 | 2988500 | 0.57% |
| >>> | 2024-06-26 | 85.48 | 86.06 | 85.40 | 85.96 | 2746500 | 0.01% |
| >>> | 2024-06-25 | 84.99 | 85.99 | 84.89 | 85.95 | 3225400 | 1.12% |
| >>> | 2024-06-24 | 85.00 | 85.52 | 84.82 | 85.00 | 3724900 | 0.07% |
| >>> | 2024-06-21 | 84.74 | 85.08 | 84.45 | 84.94 | 3757100 | 0.65% |
| >>> | 2024-06-20 | 84.02 | 84.44 | 83.87 | 84.39 | 3650900 | 0.43% |
| >>> | 2024-06-18 | 84.39 | 84.68 | 83.81 | 84.03 | 3004500 | -0.59% |
| >>> | 2024-06-17 | 83.81 | 84.79 | 83.40 | 84.53 | 3420600 | 0.48% |
| >>> | 2024-06-14 | 83.47 | 84.16 | 83.47 | 84.13 | 2402800 | 0.32% |
| >>> | 2024-06-13 | 84.15 | 84.22 | 83.70 | 83.86 | 3595500 | -0.86% |
| >>> | 2024-06-12 | 85.35 | 85.63 | 84.07 | 84.59 | 4248000 | -0.21% |
| >>> | 2024-06-11 | 84.46 | 84.84 | 84.20 | 84.77 | 5804300 | 0.19% |
| >>> | 2024-06-10 | 84.33 | 84.70 | 84.00 | 84.61 | 3442900 | 0.25% |
| >>> | 2024-06-07 | 84.97 | 85.28 | 84.32 | 84.40 | 3463000 | -0.68% |
| >>> | 2024-06-06 | 84.87 | 85.55 | 84.85 | 84.98 | 3184500 | 0.06% |
| >>> | 2024-06-05 | 84.44 | 84.96 | 84.32 | 84.93 | 4160500 | 1.22% |
| >>> | 2024-06-04 | 83.45 | 84.00 | 83.24 | 83.91 | 2879000 | 0.38% |
| >>> | 2024-06-03 | 83.50 | 83.92 | 82.88 | 83.59 | 5947600 | 0.4% |
| >>> | 2024-05-31 | 82.26 | 83.30 | 81.81 | 83.26 | 3600000 | 1.07% |
| >>> | 2024-05-30 | 82.55 | 82.55 | 82.04 | 82.38 | 2942200 | -0.33% |
| >>> | 2024-05-29 | 82.51 | 83.01 | 82.49 | 82.65 | 2768800 | -0.53% |
| >>> | 2024-05-28 | 82.71 | 83.15 | 82.63 | 83.09 | 2786100 | 0.17% |
| >>> | 2024-05-24 | 82.28 | 83.03 | 82.17 | 82.95 | 2028000 | 1.28% |
| >>> | 2024-05-23 | 83.00 | 83.15 | 81.54 | 81.90 | 3534100 | -1.13% |
| >>> | 2024-05-22 | 82.60 | 82.97 | 82.53 | 82.84 | 2602600 | 0.12% |
| >>> | 2024-05-21 | 82.71 | 82.94 | 82.49 | 82.74 | 2317200 | -0.13% |
| >>> | 2024-05-20 | 82.49 | 82.94 | 82.43 | 82.85 | 2157300 | 0.29% |
| >>> | 2024-05-17 | 82.47 | 82.63 | 82.26 | 82.61 | 2714100 | 0.17% |
| >>> | 2024-05-16 | 82.35 | 82.69 | 82.26 | 82.47 | 3136600 | -0.07% |
| >>> | 2024-05-15 | 82.47 | 82.60 | 81.96 | 82.53 | 3487700 | 0.63% |
| >>> | 2024-05-14 | 81.75 | 82.10 | 81.61 | 82.01 | 2730100 | 0.45% |
| >>> | 2024-05-13 | 81.30 | 81.68 | 81.10 | 81.64 | 2715500 | -0.18% |
| >>> | 2024-05-10 | 81.50 | 81.86 | 81.25 | 81.79 | 3563900 | 0.15% |
| >>> | 2024-05-09 | 81.15 | 81.67 | 81.04 | 81.67 | 3995900 | 0.5% |
| >>> | 2024-05-08 | 80.60 | 81.69 | 80.59 | 81.26 | 2941300 | -0.16% |
| >>> | 2024-05-07 | 81.21 | 81.62 | 81.14 | 81.39 | 3453300 | 0.11% |
| >>> | 2024-05-06 | 80.59 | 81.30 | 80.38 | 81.30 | 4714000 | 1.36% |
| >>> | 2024-05-03 | 79.96 | 80.38 | 79.55 | 80.21 | 4813300 | 1.06% |
| >>> | 2024-05-02 | 78.95 | 79.49 | 78.37 | 79.37 | 6956800 | 1.01% |
| >>> | 2024-05-01 | 77.97 | 79.82 | 77.91 | 78.58 | 9300500 | 0.92% |
| >>> | 2024-04-30 | 78.90 | 79.05 | 77.86 | 77.86 | 7333500 | -1.67% |
| >>> | 2024-04-29 | 79.77 | 79.85 | 78.85 | 79.18 | 5357800 | -1.16% |
| >>> | 2024-04-26 | 79.88 | 80.29 | 79.39 | 80.11 | 13015600 | 2.76% |
| >>> | 2024-04-25 | 76.64 | 78.24 | 76.48 | 77.96 | 14354200 | -3.56% |
| >>> | 2024-04-24 | 81.05 | 81.23 | 80.12 | 80.84 | 6196600 | 0.06% |
| >>> | 2024-04-23 | 80.07 | 81.07 | 79.98 | 80.79 | 5068000 | 1.52% |
| >>> | 2024-04-22 | 80.02 | 80.22 | 78.95 | 79.58 | 5458300 | 0.14% |
| >>> | 2024-04-19 | 80.17 | 80.20 | 78.89 | 79.47 | 6853300 | -1.1% |
| >>> | 2024-04-18 | 80.24 | 81.01 | 80.13 | 80.35 | 4539400 | 0.49% |
| >>> | 2024-04-17 | 80.58 | 80.64 | 79.52 | 79.96 | 4862200 | -0.09% |
| >>> | 2024-04-16 | 80.07 | 80.48 | 79.82 | 80.03 | 7501000 | -0.34% |
| >>> | 2024-04-15 | 81.99 | 82.09 | 80.09 | 80.30 | 6494700 | -1.27% |
| >>> | 2024-04-12 | 82.15 | 82.32 | 81.20 | 81.33 | 5997200 | -1.64% |
| >>> | 2024-04-11 | 82.30 | 82.93 | 81.80 | 82.69 | 4072900 | 0.88% |
| >>> | 2024-04-10 | 81.83 | 82.12 | 81.58 | 81.97 | 6845300 | -0.79% |
| >>> | 2024-04-09 | 82.74 | 83.19 | 82.12 | 82.62 | 4733100 | 0.11% |
| >>> | 2024-04-08 | 82.65 | 82.98 | 82.45 | 82.53 | 3503100 | 0.01% |
| >>> | 2024-04-05 | 81.85 | 82.91 | 81.69 | 82.52 | 6619400 | 1.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice