XLC Weekly Stock Returns – Historical Performance Data

XLC Weekly Statistics

XLC weekly stock returns with week-by-week price performance and historical return data.

XLC returns (chart)

XLC returns
Period	Return %
2018	1.59
2018	-1.39
2018	3.38
2018	0.96
2018	-1.76
2018	-3.97
2018	-0.22
2018	0.74
2018	-1.46
2018	1.21
2018	-1.15
2018	-2.79
2018	0.81
2018	0.27
2018	1.64
2018	-2.75
2018	-2.58
2018	1.1
2018	-5.09
2018	1.19
2018	-1.22
2018	-0.97
2018	-4.11
2018	3.73
2018	-5.61
2018	0.21
2018	-8.38
2018	4.28
2019	3.27
2019	2.56
2019	2.77
2019	-0.13
2019	4.05
2019	-0.61
2019	0.57
2019	0.04
2019	-0.13
2019	-0.73
2019	1.58
2019	0.32
2019	-0.15
2019	2.52
2019	1.57
2019	0.24
2019	3.49
2019	-1.53
2019	-0.32
2019	1.83
2019	-1.07
2019	-2.26
2019	2.02
2019	0.52
2019	2.28
2019	-0.55
2019	1.29
2019	2.05
2019	-3.28
2019	3.98
2019	-3.08
2019	1.08
2019	-1.3
2019	-2.86
2019	2.44
2019	3.13
2019	0.57
2019	-0.59
2019	-2.47
2019	0.08
2019	0.97
2019	1.19
2019	-0.38
2019	0.73
2019	0.8
2019	1.44
2019	0.25
2019	0.67
2019	0.29
2019	-0.21
2019	2.04
2019	0.02
2020	-0.37
2020	2.89
2020	2.27
2020	-1.57
2020	-1.35
2020	2.78
2020	2.17
2020	-1.23
2020	-6.69
2020	-2.87
2020	-0.77
2020	1.8
2020	6.87
2020	-2.34
2020	6.49
2020	4.22
2020	1.46
2020	0.9
2020	5.26
2020	-0.56
2020	3.65
2020	-1.32
2020	3.01
2020	-2.52
2020	4.14
2020	-5.25
2020	5.79
2020	3.37
2020	-1.29
2020	-0.8
2020	1.88
2020	2.83
2020	-0.13
2020	1.15
2020	3.87
2020	-2.71
2020	-0.8
2020	-2.8
2020	1.46
2020	-0.57

XLC OHLC statistics — price trend

XLC OHLC statistics
Date	Open	High	Low	Close	Volume
2026-10-09	111.26	111.67	110.33	110.38	—
2026-10-08	111.46	112.07	111.31	112.07	—
2026-10-07	111.32	111.66	110.47	111.26	—
2026-10-06	111.98	112.03	111.07	111.65	—
2026-10-05	110.22	111.74	110.22	111.61	—
2026-10-02	110.31	111.13	109.96	110.32	—
2026-10-01	111.74	111.85	109.66	109.94	—
2026-09-30	111.47	112.53	110.96	110.97	—
2026-09-29	111.46	111.51	110.6	111.47	—
2026-09-28	112.77	112.79	110.96	111.18	—
2026-09-25	113.46	113.52	112.54	112.96	—
2026-09-24	112.51	114.07	112.51	113.99	—
2026-09-23	113.53	113.54	112.28	112.56	—
2026-09-21	111.62	115.51	111.61	114.75	—
2026-09-18	112.37	112.4	110.74	110.81	—
2026-09-17	113.81	113.93	112.21	112.35	—
2026-09-16	114.22	114.51	112.49	113	—
2026-09-15	114.25	114.66	113.82	114.03	—
2026-09-14	113.63	115.25	113.58	115.07	—
2026-09-11	112.34	113.04	112.33	112.6	—
2026-09-10	110.62	111.89	110.41	111.5	—
2026-09-09	111.92	111.92	110.53	110.83	—
2026-09-08	111.59	111.81	110.96	111.52	—
2026-09-04	113.13	113.29	111.88	112.03	—
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	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	—
2026-07-21	110.53	110.61	109.99	110.03	—
2026-07-20	110.82	111.66	110.53	110.8	—
2026-07-17	111.2	111.5	110.31	110.65	—
2026-07-16	113.6	114.03	112.27	112.65	—
2026-07-15	111.7	113.85	111.59	113.38	—
2026-07-14	110.83	111.83	110.83	111.45	—
2026-07-13	111.78	112.75	111.47	111.59	—
2026-07-10	111.72	112.16	111.03	111.64	—
2026-07-09	108.08	110.6	107.82	110.51	—
2026-07-08	110.92	110.99	109.29	109.46	—
2026-07-07	111.67	112.26	110.95	111.02	—
2026-07-06	110.07	110.38	108.99	110.21	—
2026-07-02	109.61	110.01	108.55	109.6	—
2026-07-01	109.03	110.84	108.64	109.74	—
2026-06-30	107.53	107.64	106.39	107.13	—
2026-06-29	108.3	108.51	107.68	107.88	—
2026-06-26	105.66	107.25	105.37	106.18	—
2026-06-25	105.68	106.63	105.03	105.58	—
2026-06-24	107.53	108.08	106.45	106.54	—
2026-06-23	106.52	107.64	106.39	107.27	—
2026-06-22	108.12	108.54	106.32	106.86	—
2026-06-18	109.86	110.37	108.51	109.45	—
2026-06-17	111.48	111.49	109.01	109.2	—
2026-06-16	112.24	112.59	111.42	112.32	—
2026-06-15	111.92	112.59	111.59	112.19	—
2026-06-12	112.91	112.99	110.83	111.65	—
2026-06-11	110.89	112.52	110.23	112.12	—
2026-06-10	111.59	112.45	110.93	111.01	—
2026-06-09	111.48	112.23	110.48	111.48	—
2026-06-05	112.79	113.36	111.14	111.67	—
2026-06-04	112.74	114.36	112.69	113.11	—
2026-06-03	113.24	113.43	111.76	112.08	—
2026-06-02	114.75	114.89	113.53	113.57	—
2026-06-01	115.43	116.04	114.82	115.61	—
2026-05-29	115.93	116.05	115.14	115.69	—
2026-05-28	116.1	116.84	115.56	116.67	—
2026-05-27	115.23	117.06	115.18	116.26	—
2026-05-22	116.41	116.73	115.24	115.46	—
2026-05-21	115.47	116.86	114.99	116.1	—
2026-05-20	115.65	116.21	114.81	116.1	—
2026-05-19	116.95	117.14	115.71	115.85	—
2026-05-18	116.04	117.82	115.85	116.98	—
2026-05-15	116.91	117.04	115.98	116.08	—
2026-05-14	117.1	117.96	116.93	117.11	—
2026-05-13	115.52	117.03	115.35	116.76	—
2026-05-12	115.68	115.96	114.97	115.86	—
2026-05-11	116.52	116.72	115.43	115.58	—
2026-05-08	117.01	117.18	116.62	116.94	—
2026-05-07	117.63	118.19	117.04	117.38	—
2026-05-06	116.22	117.61	116.22	117.35	—
2026-05-05	116.31	116.28	115.19	115.63	—
2026-05-04	116.63	116.77	115.96	116.1	—
2026-05-01	116.83	117.3	116.59	116.72	—
2026-04-30	115	116.66	114.7	116.51	—
2026-04-29	115.54	115.77	115.07	115.29	—
2026-04-28	115.86	116.23	115.32	115.75	—
2026-04-27	115.41	116.75	115.41	115.81	—
2026-04-24	117.21	117.22	115.1	115.54	—
2026-04-23	117.97	118.19	116.52	117.39	—
2026-04-22	117.65	117.97	117.29	117.88	—
2026-04-21	118.8	119.13	116.99	117.16	—
2026-04-20	118.74	119.1	118.53	118.75	—
2026-04-17	118.64	119.48	118.35	119.1	—
2026-04-16	117.9	118.93	117.86	118.83	—
2026-04-15	116.85	118.11	116.74	117.36	—
2026-04-14	115.01	116.83	114.84	116.56	—


2025-12-26	116.7	118.0	+1.1%
2025-12-19	116.8	116.5	-0.3%
2025-12-12	117.6	116.6	-0.9%
2025-12-05	114.6	117.1	+2.2%
2025-11-28	112.8	115.4	+2.3%
2025-11-21	112.0	111.9	-0.1%
2025-11-14	112.9	111.3	-1.3%
2025-11-07	114.9	112.1	-2.4%
2025-10-31	116.4	114.8	-1.3%
2025-10-24	115.5	115.6	+0.1%
2025-10-17	113.8	114.9	+1.0%
2025-10-10	116.2	112.8	-3.0%
2025-10-03	118.8	116.4	-2.0%
2025-09-26	118.9	118.2	-0.6%
2025-09-19	117.9	119.4	+1.3%
2025-09-12	114.2	117.4	+2.7%
2025-09-05	110.0	114.7	+4.3%
2025-08-29	111.2	111.4	+0.2%
2025-08-22	111.4	111.3	-0.1%
2025-08-15	107.9	111.5	+3.3%
2025-08-08	106.8	107.6	+0.8%
2025-08-01	107.6	106.1	-1.3%
2025-07-25	106.8	107.6	+0.8%
2025-07-18	106.1	106.2	+0.1%
2025-07-11	107.8	106.0	-1.7%
2025-07-03	108.5	108.0	-0.5%
2025-06-27	102.8	107.7	+4.8%
2025-06-20	103.3	102.8	-0.4%
2025-06-13	104.1	102.6	-1.4%
2025-06-06	100.5	103.7	+3.2%


2025-12-26	116.7	118.0	+1.1%
2025-12-19	116.8	116.5	-0.3%
2025-12-12	117.6	116.6	-0.9%
2025-12-05	114.6	117.1	+2.2%
2025-11-28	112.8	115.4	+2.3%
2025-11-21	112.0	111.9	-0.1%
2025-11-14	112.9	111.3	-1.3%
2025-11-07	114.9	112.1	-2.4%
2025-10-31	116.4	114.8	-1.3%
2025-10-24	115.5	115.6	+0.1%
2025-10-17	113.8	114.9	+1.0%
2025-10-10	116.2	112.8	-3.0%
2025-10-03	118.8	116.4	-2.0%
2025-09-26	118.9	118.2	-0.6%
2025-09-19	117.9	119.4	+1.3%
2025-09-12	114.2	117.4	+2.7%
2025-09-05	110.0	114.7	+4.3%
2025-08-29	111.2	111.4	+0.2%
2025-08-22	111.4	111.3	-0.1%
2025-08-15	107.9	111.5	+3.3%
2025-08-08	106.8	107.6	+0.8%
2025-08-01	107.6	106.1	-1.3%
2025-07-25	106.8	107.6	+0.8%
2025-07-18	106.1	106.2	+0.1%
2025-07-11	107.8	106.0	-1.7%
2025-07-03	108.5	108.0	-0.5%
2025-06-27	102.8	107.7	+4.8%
2025-06-20	103.3	102.8	-0.4%
2025-06-13	104.1	102.6	-1.4%
2025-06-06	100.5	103.7	+3.2%

XLC Weekly Statistics

Weeks, total

Positive weeks

Weekly Returns

XLC Weekly Statistics

Weeks, total

Positive weeks

Weekly Returns