The highest closing price for XLC last month was $119.10, on April 17. It was up 4.7% for the month. The latest price is $116.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $115.00 | $116.67 | $114.70 | $116.51 | 5,276,500 |
April 29 2026 | $115.54 | $115.78 | $115.07 | $115.29 | 4,401,500 |
April 28 2026 | $115.86 | $116.23 | $115.32 | $115.75 | 4,052,200 |
April 27 2026 | $115.41 | $116.75 | $115.41 | $115.81 | 4,506,200 |
April 24 2026 | $117.21 | $117.22 | $115.09 | $115.54 | 4,857,700 |
April 23 2026 | $117.97 | $118.19 | $116.52 | $117.39 | 3,503,600 |
April 22 2026 | $117.65 | $117.98 | $117.29 | $117.88 | 3,079,700 |
April 21 2026 | $118.80 | $119.13 | $116.99 | $117.16 | 3,862,300 |
April 20 2026 | $118.74 | $119.10 | $118.52 | $118.75 | 3,297,300 |
April 17 2026 | $118.64 | $119.48 | $118.35 | $119.10 | 3,176,900 |
April 16 2026 | $117.90 | $118.93 | $117.83 | $118.83 | 3,708,300 |
April 15 2026 | $116.85 | $118.12 | $116.74 | $117.36 | 5,140,000 |
April 14 2026 | $115.01 | $116.84 | $114.84 | $116.56 | 5,396,400 |
April 13 2026 | $113.64 | $114.86 | $113.27 | $114.82 | 5,063,500 |
April 10 2026 | $114.64 | $114.86 | $113.68 | $113.95 | 2,667,900 |
April 09 2026 | $113.80 | $114.47 | $113.22 | $114.27 | 4,176,700 |
April 08 2026 | $114.26 | $114.49 | $113.21 | $113.81 | 4,579,400 |
April 07 2026 | $111.57 | $112.00 | $111.05 | $111.82 | 4,379,300 |
April 06 2026 | $111.90 | $112.52 | $111.66 | $111.76 | 3,803,600 |
April 02 2026 | $110.14 | $111.87 | $109.70 | $111.70 | 5,590,500 |
April 01 2026 | $111.25 | $111.88 | $110.71 | $111.24 | 9,856,900 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.