XLC has returned 154.1% since 2005.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $116.84 | $118.20 | $114.97 | $117.11 | 50,710,691 |
April 2026 | $111.25 | $119.48 | $109.70 | $116.51 | 94,376,400 |
March 2026 | $116.08 | $118.78 | $106.72 | $110.86 | 205,332,300 |
February 2026 | $119.20 | $120.02 | $112.94 | $117.67 | 150,554,600 |
January 2026 | $117.78 | $119.88 | $112.82 | $119.70 | 136,354,300 |
December 2025 | $113.83 | $118.29 | $113.65 | $117.35 | 108,623,900 |
November 2025 | $114.16 | $114.65 | $109.16 | $114.65 | 113,047,000 |
October 2025 | $116.75 | $116.75 | $111.99 | $114.08 | 118,163,200 |
September 2025 | $108.87 | $118.49 | $108.62 | $117.61 | 135,072,900 |
August 2025 | $105.78 | $111.11 | $104.60 | $110.29 | 119,210,600 |
July 2025 | $107.04 | $108.62 | $104.53 | $106.35 | 124,670,800 |
June 2025 | $99.30 | $107.67 | $99.13 | $107.46 | 117,994,700 |
May 2025 | $95.56 | $101.21 | $94.50 | $100.16 | 89,315,300 |
April 2025 | $94.97 | $96.15 | $82.99 | $94.27 | 151,703,500 |
March 2025 | $100.79 | $101.48 | $92.98 | $95.27 | 103,843,900 |
February 2025 | $99.59 | $103.98 | $98.58 | $100.45 | 81,567,300 |
January 2025 | $95.84 | $101.94 | $93.48 | $100.83 | 104,695,500 |
December 2024 | $96.73 | $100.85 | $94.87 | $95.34 | 84,384,200 |
November 2024 | $90.74 | $96.79 | $90.01 | $96.66 | 69,804,100 |
October 2024 | $89.11 | $92.26 | $87.83 | $90.41 | 76,831,800 |
September 2024 | $85.16 | $88.89 | $80.94 | $88.80 | 79,189,100 |
August 2024 | $85.75 | $86.20 | $79.47 | $85.51 | 106,594,900 |
July 2024 | $84.02 | $86.12 | $80.44 | $84.02 | 94,762,300 |
June 2024 | $81.56 | $85.22 | $80.95 | $83.89 | 69,639,200 |
May 2024 | $76.16 | $81.36 | $76.10 | $81.32 | 79,259,300 |