The highest closing price for XLC last month was $108.63, on July 24. It was down 0.6% for the month. The latest price is $110.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $108.44 | $108.66 | $107.19 | $107.41 | 11,450,800 |
July 30 2025 | $106.48 | $107.17 | $106.10 | $106.45 | 6,331,700 |
July 29 2025 | $107.34 | $107.51 | $106.06 | $106.12 | 5,396,000 |
July 28 2025 | $107.55 | $107.73 | $106.85 | $107.04 | 6,326,900 |
July 25 2025 | $107.94 | $108.24 | $107.37 | $107.62 | 7,300,700 |
July 24 2025 | $109.39 | $109.70 | $108.63 | $108.63 | 5,732,700 |
July 23 2025 | $107.81 | $108.49 | $107.48 | $108.45 | 4,967,000 |
July 22 2025 | $108.05 | $108.12 | $107.56 | $107.86 | 5,292,500 |
July 21 2025 | $106.77 | $107.80 | $106.73 | $107.61 | 4,468,600 |
July 18 2025 | $106.71 | $106.78 | $105.64 | $106.19 | 5,593,900 |
July 17 2025 | $106.22 | $106.80 | $105.98 | $106.68 | 4,640,100 |
July 16 2025 | $106.46 | $106.65 | $105.74 | $106.31 | 6,812,600 |
July 15 2025 | $107.14 | $107.34 | $105.98 | $105.99 | 5,813,458 |
July 14 2025 | $106.12 | $107.16 | $106.06 | $107.05 | 6,101,203 |
July 11 2025 | $106.34 | $106.50 | $105.57 | $106.01 | 4,769,400 |
July 10 2025 | $106.81 | $106.89 | $106.28 | $106.70 | 4,126,500 |
July 09 2025 | $106.84 | $107.70 | $106.59 | $107.06 | 4,973,900 |
July 08 2025 | $107.18 | $107.19 | $106.30 | $106.78 | 4,353,000 |
July 07 2025 | $107.84 | $107.94 | $106.79 | $107.00 | 5,533,900 |
July 03 2025 | $107.93 | $108.35 | $107.67 | $108.04 | 3,206,100 |
July 02 2025 | $107.56 | $107.77 | $107.40 | $107.45 | 4,865,800 |
July 01 2025 | $108.10 | $108.36 | $107.34 | $107.76 | 6,614,100 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
