Download XLC daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 110.93 | 113.06 | 110.9 | 112.42 | — |
| 2026-09-01 | 110.56 | 111.63 | 110.31 | 110.88 | — |
| 2026-08-31 | 112.48 | 112.54 | 111.26 | 111.46 | — |
| 2026-08-27 | 112.03 | 112.37 | 111.37 | 111.41 | — |
| 2026-08-26 | 113.83 | 114 | 112.46 | 112.61 | — |
| 2026-08-25 | 112.41 | 113.28 | 112.29 | 113.18 | — |
| 2026-08-24 | 111.46 | 112.81 | 111.4 | 112.32 | — |
| 2026-08-21 | 111.02 | 112.02 | 110.79 |
| 2026-09-02 | 110.9 | 113.1 | 110.9 | 112.4 | +1.3% |
| 2026-09-01 | 110.6 | 111.6 | 110.3 | 110.9 | +0.3% |
| 2026-08-31 | 112.5 | 112.5 | 111.3 | 111.5 | -0.9% |
| 2026-08-27 | 112.0 | 112.4 | 111.4 | 111.4 | -0.6% |
| 2026-08-26 | 113.8 | 114.0 | 112.5 | 112.6 | -1.1% |
| 2026-08-25 | 112.4 | 113.3 | 112.3 | 113.2 | +0.7% |
| 2026-08-24 | 111.5 | 112.8 | 111.4 | 112.3 | +0.8% |
| 2026-08-21 | 111.0 | 112.0 | 110.8 | 111.4 | +0.3% |
| 2026-08-20 | 111.2 | 111.5 | 110.3 | 110.7 | -0.5% |
| 2026-08-19 | 110.4 | 112.2 | 110.3 | 111.3 | +0.8% |
| 2026-08-18 | 110.9 | 111.4 | 110.4 | 110.5 | -0.3% |
| 2026-08-17 | 112.5 | 112.6 | 110.7 | 110.8 | -1.5% |
| 2026-08-14 | 112.8 | 113.5 | 112.6 | 113.0 | +0.2% |
| 2026-08-13 | 110.9 | 112.6 | 110.8 | 112.6 | +1.5% |
| 2026-08-12 | 111.3 | 111.4 | 109.9 | 110.3 | -0.9% |
| 2026-08-11 | 111.6 | 112.3 | 111.1 | 111.3 | -0.3% |
| 2026-08-10 | 111.2 | 111.8 | 110.7 | 111.8 | +0.5% |
| 2026-08-07 | 110.3 | 111.7 | 110.3 | 111.3 | +0.9% |
| 2026-08-06 | 111.2 | 111.9 | 110.8 | 111.2 | 0.0% |
| 2026-08-05 | 112.9 | 113.0 | 109.9 | 110.9 | -1.8% |
| 2026-08-04 | 110.5 | 112.3 | 110.5 | 112.0 | +1.4% |
| 2026-08-03 | 109.8 | 112.0 | 109.8 | 111.3 | +1.4% |
| 2026-07-31 | 106.8 | 108.4 | 106.6 | 108.2 | +1.3% |
| 2026-07-30 | 106.5 | 106.7 | 105.5 | 106.6 | +0.1% |
| 2026-07-29 | 109.5 | 110.7 | 109.0 | 109.5 | 0.0% |
| 2026-07-28 | 108.3 | 110.0 | 108.6 | 109.7 | +1.2% |
| 2026-07-27 | 107.5 | 108.5 | 107.4 | 107.7 | +0.1% |
| 2026-07-24 | 105.3 | 107.0 | 105.4 | 106.3 | +1.0% |
| 2026-07-23 | 107.0 | 107.0 | 105.3 | 105.4 | -1.5% |
| 2026-07-22 | 110.9 | 111.1 | 109.2 | 109.2 | -1.5% |
| 111.4 |
| — |
| 2026-08-20 | 111.19 | 111.54 | 110.31 | 110.68 | — |
| 2026-08-19 | 110.43 | 112.15 | 110.25 | 111.32 | — |
| 2026-08-18 | 110.86 | 111.44 | 110.44 | 110.48 | — |
| 2026-08-17 | 112.5 | 112.57 | 110.66 | 110.82 | — |
| 2026-08-14 | 112.76 | 113.5 | 112.64 | 112.95 | — |
| 2026-08-13 | 110.86 | 112.61 | 110.82 | 112.55 | — |
| 2026-08-12 | 111.31 | 111.42 | 109.89 | 110.27 | — |
| 2026-08-11 | 111.56 | 112.28 | 111.11 | 111.27 | — |
| 2026-08-10 | 111.24 | 111.83 | 110.7 | 111.83 | — |
| 2026-08-07 | 110.27 | 111.68 | 110.3 | 111.25 | — |
| 2026-08-06 | 111.18 | 111.92 | 110.8 | 111.18 | — |
| 2026-08-05 | 112.89 | 112.96 | 109.94 | 110.87 | — |
| 2026-08-04 | 110.54 | 112.28 | 110.45 | 112.04 | — |
| 2026-08-03 | 109.83 | 112.01 | 109.79 | 111.34 | — |
| 2026-07-31 | 106.82 | 108.4 | 106.61 | 108.24 | — |
| 2026-07-30 | 106.47 | 106.65 | 105.49 | 106.58 | — |
| 2026-07-29 | 109.51 | 110.74 | 108.97 | 109.51 | — |
| 2026-07-28 | 108.33 | 110.03 | 108.58 | 109.67 | — |
| 2026-07-27 | 107.52 | 108.54 | 107.44 | 107.66 | — |
| 2026-07-24 | 105.29 | 106.95 | 105.35 | 106.3 | — |
| 2026-07-23 | 106.96 | 106.96 | 105.25 | 105.38 | — |
| 2026-07-22 | 110.91 | 111.11 | 109.16 | 109.2 | — |