XLC has returned 136.7% since 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $106.83 | $112.22 | $105.64 | $110.18 | 77,281,400 |
July 2025 | $108.10 | $109.70 | $105.57 | $107.41 | 124,670,861 |
June 2025 | $100.29 | $108.74 | $100.12 | $108.53 | 117,995,395 |
May 2025 | $96.51 | $102.22 | $95.44 | $101.15 | 89,317,117 |
April 2025 | $95.92 | $97.10 | $83.82 | $95.21 | 151,704,777 |
March 2025 | $101.79 | $102.49 | $93.90 | $96.22 | 103,846,802 |
February 2025 | $100.58 | $105.01 | $99.56 | $101.45 | 81,568,245 |
January 2025 | $96.80 | $102.95 | $94.41 | $101.83 | 104,697,876 |
December 2024 | $97.69 | $101.85 | $95.81 | $96.29 | 84,385,401 |
November 2024 | $91.65 | $97.75 | $90.90 | $97.62 | 69,805,280 |
October 2024 | $90.00 | $93.17 | $88.70 | $91.31 | 76,830,943 |
September 2024 | $86.01 | $89.78 | $81.75 | $89.68 | 79,189,936 |
August 2024 | $86.60 | $87.06 | $80.26 | $86.36 | 106,595,201 |
July 2024 | $84.85 | $86.97 | $81.24 | $84.85 | 94,764,479 |
June 2024 | $82.37 | $86.07 | $81.76 | $84.72 | 69,671,866 |
May 2024 | $76.91 | $82.17 | $76.85 | $82.13 | 79,260,029 |
April 2024 | $80.44 | $82.45 | $75.44 | $76.80 | 142,528,336 |
March 2024 | $78.13 | $81.14 | $76.80 | $80.55 | 119,622,729 |
February 2024 | $75.33 | $79.12 | $75.09 | $78.07 | 136,273,030 |
January 2024 | $71.14 | $77.12 | $70.50 | $74.65 | 123,809,312 |
December 2023 | $68.35 | $72.17 | $67.23 | $71.48 | 116,999,801 |
November 2023 | $63.49 | $70.16 | $63.43 | $68.47 | 114,968,378 |
October 2023 | $64.54 | $67.59 | $61.65 | $63.51 | 169,872,953 |
September 2023 | $66.52 | $67.07 | $63.11 | $64.35 | 105,249,280 |
August 2023 | $66.98 | $67.47 | $62.96 | $66.30 | 121,411,440 |
