XLC has returned 80.2% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 14 2026 | $113.63 | $115.26 | $112.49 | $113.00 | 14,202,876 |
Week of September 07 2026 | $111.59 | $113.04 | $110.37 | $112.60 | 19,420,500 |
Week of August 31 2026 | $112.48 | $114.29 | $110.31 | $112.03 | 19,649,400 |
Week of August 24 2026 | $111.46 | $114.00 | $111.37 | $112.99 | 18,690,652 |
Week of August 17 2026 | $112.51 | $112.57 | $110.25 | $111.40 | 19,715,200 |
Week of August 10 2026 | $111.24 | $113.50 | $109.90 | $112.95 | 21,696,000 |
Week of August 03 2026 | $109.83 | $112.96 | $109.79 | $111.25 | 26,098,300 |
Week of July 27 2026 | $107.52 | $110.74 | $105.49 | $108.24 | 34,203,800 |
Week of July 20 2026 | $110.82 | $111.66 | $105.26 | $106.30 | 30,624,638 |
Week of July 13 2026 | $111.78 | $114.03 | $110.31 | $110.65 | 30,485,000 |
Week of July 06 2026 | $110.08 | $112.27 | $107.82 | $111.64 | 35,259,000 |
Week of June 29 2026 | $108.30 | $110.84 | $106.38 | $109.60 | 34,251,700 |
Week of June 22 2026 | $108.13 | $108.54 | $105.03 | $106.18 | 39,082,700 |
Week of June 15 2026 | $111.62 | $112.29 | $108.22 | $109.16 | 35,777,000 |
Week of June 08 2026 | $111.11 | $112.69 | $109.83 | $111.35 | 34,499,700 |
Week of June 01 2026 | $115.12 | $115.74 | $110.84 | $111.37 | 32,892,100 |
Week of May 25 2026 | $115.32 | $116.74 | $114.76 | $115.38 | 19,961,500 |
Week of May 18 2026 | $115.73 | $117.51 | $114.50 | $115.15 | 24,402,400 |
Week of May 11 2026 | $116.21 | $117.66 | $114.66 | $115.77 | 21,980,200 |
Week of May 04 2026 | $116.32 | $117.89 | $114.88 | $116.63 | 25,492,100 |
Week of April 27 2026 | $115.10 | $116.99 | $114.40 | $116.41 | 25,792,400 |
Week of April 20 2026 | $118.42 | $118.81 | $114.78 | $115.23 | 18,600,600 |
Week of April 13 2026 | $113.33 | $119.16 | $112.97 | $118.78 | 22,485,100 |
Week of April 06 2026 | $111.60 | $114.55 | $110.75 | $113.65 | 19,606,900 |
Week of March 30 2026 | $107.61 | $111.58 | $106.78 | $111.40 | 35,083,000 |