XLC has returned 151.2% since 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $114.56 | $117.62 | $114.38 | $116.52 | 81,534,299 |
November 2025 | $114.89 | $115.39 | $109.87 | $115.39 | 113,047,000 |
October 2025 | $117.50 | $117.50 | $112.71 | $114.81 | 118,163,200 |
September 2025 | $109.57 | $119.26 | $109.32 | $118.37 | 135,073,378 |
August 2025 | $106.46 | $111.83 | $105.27 | $111.00 | 119,211,525 |
July 2025 | $107.72 | $109.32 | $105.20 | $107.04 | 124,672,293 |
June 2025 | $99.94 | $108.36 | $99.77 | $108.15 | 117,996,212 |
May 2025 | $96.17 | $101.87 | $95.11 | $100.80 | 89,317,117 |
April 2025 | $95.58 | $96.77 | $83.53 | $94.88 | 151,704,777 |
March 2025 | $101.44 | $102.13 | $93.58 | $95.88 | 103,846,802 |
February 2025 | $100.23 | $104.65 | $99.22 | $101.10 | 81,568,245 |
January 2025 | $96.46 | $102.59 | $94.08 | $101.48 | 104,697,876 |
December 2024 | $97.35 | $101.50 | $95.48 | $95.96 | 84,385,401 |
November 2024 | $91.33 | $97.41 | $90.59 | $97.28 | 69,805,280 |
October 2024 | $89.69 | $92.85 | $88.39 | $90.99 | 76,830,943 |
September 2024 | $85.71 | $89.46 | $81.46 | $89.37 | 79,189,936 |
August 2024 | $86.30 | $86.75 | $79.98 | $86.06 | 106,595,201 |
July 2024 | $84.56 | $86.67 | $80.96 | $84.56 | 94,764,479 |
June 2024 | $82.08 | $85.77 | $81.47 | $84.43 | 69,671,866 |
May 2024 | $76.65 | $81.89 | $76.59 | $81.85 | 79,260,029 |
April 2024 | $80.17 | $82.17 | $75.18 | $76.54 | 142,528,336 |
March 2024 | $77.86 | $80.85 | $76.54 | $80.27 | 119,622,729 |
February 2024 | $75.07 | $78.84 | $74.83 | $77.80 | 136,273,030 |
January 2024 | $70.89 | $76.85 | $70.26 | $74.39 | 123,809,312 |
December 2023 | $68.12 | $71.92 | $67.00 | $71.23 | 116,999,801 |
