The highest closing price for XLC last month was $101.88, on May 19. It was up 4.8% for the month. The latest price is $103.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $100.95 | $101.65 | $100.04 | $101.40 | 9,044,700 |
May 29 2025 | $102.20 | $102.20 | $100.20 | $100.98 | 4,386,200 |
May 28 2025 | $101.86 | $102.35 | $101.67 | $101.80 | 4,014,300 |
May 27 2025 | $101.17 | $101.99 | $100.86 | $101.82 | 3,604,100 |
May 23 2025 | $99.74 | $100.58 | $99.60 | $100.19 | 3,894,000 |
May 22 2025 | $101.16 | $101.54 | $100.59 | $100.65 | 3,808,400 |
May 21 2025 | $100.92 | $102.47 | $100.63 | $100.87 | 5,864,300 |
May 20 2025 | $101.67 | $102.17 | $101.12 | $101.63 | 2,603,100 |
May 19 2025 | $100.67 | $101.93 | $100.67 | $101.88 | 3,947,600 |
May 16 2025 | $101.47 | $101.82 | $100.85 | $101.78 | 4,156,300 |
May 15 2025 | $100.75 | $101.60 | $100.63 | $101.09 | 3,259,800 |
May 14 2025 | $100.14 | $100.79 | $100.00 | $100.69 | 4,406,000 |
May 13 2025 | $99.48 | $100.58 | $99.19 | $100.17 | 5,384,300 |
May 12 2025 | $99.50 | $99.52 | $98.32 | $99.20 | 3,341,400 |
May 09 2025 | $98.01 | $98.09 | $97.03 | $97.18 | 4,425,900 |
May 08 2025 | $98.04 | $98.62 | $97.37 | $97.68 | 3,865,800 |
May 07 2025 | $98.41 | $98.85 | $96.65 | $97.45 | 4,160,200 |
May 06 2025 | $96.70 | $98.02 | $96.66 | $97.63 | 4,089,000 |
May 05 2025 | $96.38 | $98.07 | $96.23 | $97.65 | 3,764,000 |
May 02 2025 | $96.55 | $97.93 | $96.41 | $97.42 | 3,542,600 |
May 01 2025 | $96.74 | $96.92 | $95.67 | $95.93 | 3,753,300 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
