XLC weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, XLC increased in 28 and decreased in 24. The average return for this period was +0.37%, while the median return was +0.12%. Maximum gain was +8.06% on 2025-04-11 and maximum loss was -8.30% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLC increased in 28 and decreased in 24. The average return for this period was +0.37%, while the median return was +0.12%. Maximum gain was +8.06% on 2025-04-11 and maximum loss was -8.30% on 2025-04-04.
In the last 52 weeks, XLC increased in 28 and decreased in 24. The average return for this period was +0.37%, while the median return was +0.12%. Maximum gain was +8.06% on 2025-04-11 and maximum loss was -8.30% on 2025-04-04.
| 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% |
| -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 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 113.64 | 114.86 | 113.29 | 114.82 | — |
| 2026-04-10 | 114.64 | 114.86 | 113.68 | 113.95 | — |
| 2026-04-09 | 113.79 | 114.47 | 113.21 | 114.27 | — |
| 2026-04-08 | 114.26 | 114.49 | 113.21 | 113.81 | — |
| 2026-04-07 | 111.57 | 112 | 111.05 | 111.82 | — |
| 2026-04-06 | 111.9 | 112.52 | 111.66 | 111.76 | — |
| 2026-04-02 | 110.14 | 111.85 | 109.7 | 111.7 | — |
| 2026-04-01 | 111.25 | 111.88 | 110.71 | 111.24 | — |
| 2026-03-31 | 109.14 | 111.25 | 108.82 | 110.86 | — |
| 2026-03-30 | 107.89 | 108.66 | 107.07 | 107.96 | — |
| 2026-03-27 | 108.32 | 108.51 | 106.72 | 107.04 | — |
| 2026-03-26 | 110.61 | 110.88 | 108.68 | 108.81 | — |
| 2026-03-25 | 111.88 | 112.52 | 110.85 | 111.44 | — |
| 2026-03-24 | 112.15 | 112.49 | 111.06 | 111.13 | — |
| 2026-03-23 | 112.87 | 113.45 | 112.21 | 112.71 | — |
| 2026-03-20 | 112.83 | 113.02 | 111.62 | 112.23 | — |
| 2026-03-19 | 113.32 | 114.03 | 112.36 | 113.14 | — |
| 2026-03-18 | 114.66 | 115.16 | 113.61 | 113.66 | — |
| 2026-03-17 | 115.65 | 116.5 | 115.36 | 115.37 | — |
| 2026-03-16 | 115.43 | 115.74 | 114.72 | 115.33 | — |
| 2026-03-13 | 115.48 | 115.89 | 113.92 | 114.45 | — |
| 2026-03-12 | 116.3 | 116.74 | 115.2 | 115.27 | — |
| 2026-03-11 | 117.46 | 117.79 | 116.48 | 117 | — |
| 2026-03-10 | 117.64 | 118.11 | 116.95 | 117.38 | — |
| 2026-03-09 | 116.5 | 117.79 | 115.5 | 117.56 | — |
| 2026-03-06 | 117.22 | 117.63 | 116.4 | 117.46 | — |
| 2026-03-05 | 118.63 | 119.16 | 117.78 | 118.44 | — |
| 2026-03-04 | 117.77 | 119.08 | 117.61 | 118.79 | — |
| 2026-03-03 | 116.23 | 118.43 | 115.87 | 117.96 | — |
| 2026-03-02 | 116.45 | 118.14 | 116.33 | 117.87 | — |
| 2026-02-27 | 116.29 | 118.16 | 116.14 | 118.05 | — |
| 2026-02-26 | 116.22 | 117.04 | 115.93 | 116.72 | — |
| 2026-02-25 | 116.33 | 116.74 | 116.1 | 116.5 | — |
| 2026-02-25 | 116.33 | 116.74 | 116.1 | 116.5 | — |
| 2026-02-25 | 116.33 | 116.74 | 116.1 | 116.5 | — |
| 2026-02-24 | 115.17 | 116.27 | 114.89 | 116.16 | — |
| 2026-02-23 | 116.96 | 117.17 | 115.17 | 115.36 | — |
| 2026-02-20 | 114.9 | 117 | 114.8 | 116.8 | — |
| 2026-02-19 | 114.56 | 115.46 | 114.44 | 115.14 | — |
| 2026-02-18 | 114.25 | 114.97 | 113.93 | 114.59 | — |
| 2026-02-17 | 114.37 | 115.05 | 113.3 | 114.4 | — |
| 2026-02-13 | 114.37 | 115.13 | 113.78 | 114.58 | — |
| 2026-02-12 | 116.81 | 117.2 | 114.5 | 114.64 | — |
| 2026-02-11 | 117.37 | 117.65 | 116.33 | 116.74 | — |
| 2026-02-10 | 117.13 | 117.9 | 116.89 | 117.58 | — |
| 2026-02-09 | 115.64 | 117.24 | 115.11 | 116.88 | — |
| 2026-02-06 | 116.13 | 116.51 | 114.52 | 115.76 | — |
| 2026-02-05 | 115.2 | 116.67 | 114.54 | 116.21 | — |
| 2026-02-04 | 118.25 | 118.25 | 116.44 | 116.8 | — |
| 2026-02-03 | 119.39 | 119.6 | 117.25 | 117.74 | — |
| 2026-02-02 | 119.58 | 120.4 | 119.53 | 119.67 | — |
| 2026-01-30 | 119.77 | 120.26 | 119.14 | 120.08 | — |
| 2026-01-29 | 119.28 | 119.96 | 117.88 | 119.79 | — |
| 2026-01-28 | 117.33 | 117.82 | 116.64 | 116.75 | — |
| 2026-01-27 | 117.89 | 117.89 | 116.54 | 116.9 | — |
| 2026-01-26 | 117.26 | 118.01 | 117.08 | 117.77 | — |
| 2026-01-23 | 116.07 | 117.21 | 116.07 | 116.96 | — |
| 2026-01-22 | 115.73 | 116.47 | 115.44 | 116.25 | — |
| 2026-01-21 | 113.25 | 115 | 113.18 | 114.63 | — |
| 2026-01-20 | 113.79 | 114.7 | 113.38 | 113.47 | — |