The highest closing price for XLC all-time was $118.61, on September 19. The latest price is $117.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $118.16 | $118.32 | $116.58 | $117.09 | 22,949,054 |
December 2025 | $114.19 | $118.67 | $114.01 | $117.72 | 108,623,900 |
November 2025 | $114.52 | $115.02 | $109.51 | $115.02 | 113,047,000 |
October 2025 | $117.12 | $117.12 | $112.35 | $114.44 | 118,163,200 |
September 2025 | $109.21 | $118.87 | $108.97 | $117.99 | 135,072,900 |
August 2025 | $106.12 | $111.47 | $104.93 | $110.64 | 119,210,600 |
July 2025 | $107.38 | $108.97 | $104.86 | $106.69 | 124,670,800 |
June 2025 | $99.62 | $108.01 | $99.45 | $107.80 | 117,994,700 |
May 2025 | $95.86 | $101.54 | $94.80 | $100.48 | 89,315,300 |
April 2025 | $95.28 | $96.45 | $83.26 | $94.57 | 151,703,500 |
March 2025 | $101.11 | $101.80 | $93.27 | $95.57 | 103,843,900 |
February 2025 | $99.90 | $104.31 | $98.90 | $100.77 | 81,567,300 |
January 2025 | $96.15 | $102.26 | $93.78 | $101.15 | 104,695,500 |
December 2024 | $97.03 | $101.17 | $95.17 | $95.65 | 84,384,200 |
November 2024 | $91.03 | $97.10 | $90.29 | $96.97 | 69,804,100 |
October 2024 | $89.40 | $92.55 | $88.11 | $90.70 | 76,831,800 |
September 2024 | $85.43 | $89.18 | $81.20 | $89.08 | 79,189,100 |
August 2024 | $86.02 | $86.47 | $79.72 | $85.79 | 106,594,900 |
July 2024 | $84.28 | $86.39 | $80.70 | $84.28 | 94,762,300 |
June 2024 | $81.82 | $85.49 | $81.21 | $84.16 | 69,639,200 |
May 2024 | $76.40 | $81.62 | $76.34 | $81.58 | 79,259,300 |
April 2024 | $79.91 | $81.90 | $74.94 | $76.29 | 142,528,300 |
March 2024 | $77.61 | $80.59 | $76.29 | $80.01 | 119,622,100 |
February 2024 | $74.82 | $78.59 | $74.58 | $77.55 | 136,272,300 |
January 2024 | $70.66 | $76.60 | $70.03 | $74.15 | 123,812,700 |
Daily pricing data for XLC dates back to 6/19/2018, and may be incomplete.
