XLC has returned 72.4% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 09 2026 | $106.26 | $108.03 | $106.23 | $107.76 | 13,773,176 |
Week of November 02 2026 | $100.35 | $107.60 | $100.18 | $104.79 | 54,449,000 |
Week of October 26 2026 | $105.03 | $105.22 | $99.33 | $99.90 | 43,618,800 |
Week of October 19 2026 | $110.22 | $110.84 | $105.50 | $105.51 | 29,593,400 |
Week of October 12 2026 | $110.95 | $113.17 | $109.74 | $110.32 | 34,096,300 |
Week of October 05 2026 | $110.22 | $112.08 | $110.22 | $110.38 | 28,313,300 |
Week of September 28 2026 | $112.77 | $112.80 | $109.66 | $110.32 | 38,975,400 |
Week of September 21 2026 | $111.62 | $115.61 | $111.61 | $112.96 | 31,907,300 |
Week of September 14 2026 | $113.26 | $114.88 | $110.37 | $110.45 | 25,691,700 |
Week of September 07 2026 | $111.22 | $112.67 | $110.01 | $112.23 | 19,420,500 |
Week of August 31 2026 | $112.11 | $113.91 | $109.95 | $111.66 | 19,649,400 |
Week of August 24 2026 | $111.09 | $113.63 | $111.00 | $112.62 | 18,683,800 |
Week of August 17 2026 | $112.14 | $112.20 | $109.89 | $111.03 | 19,715,200 |
Week of August 10 2026 | $110.87 | $113.13 | $109.53 | $112.58 | 21,696,000 |
Week of August 03 2026 | $109.47 | $112.58 | $109.43 | $110.88 | 26,098,300 |
Week of July 27 2026 | $107.17 | $110.38 | $105.15 | $107.88 | 34,203,800 |
Week of July 20 2026 | $110.45 | $111.29 | $104.91 | $105.95 | 30,624,600 |
Week of July 13 2026 | $111.41 | $113.66 | $109.95 | $110.29 | 30,485,000 |
Week of July 06 2026 | $109.71 | $111.90 | $107.47 | $111.27 | 35,259,000 |
Week of June 29 2026 | $107.94 | $110.48 | $106.03 | $109.24 | 34,251,700 |
Week of June 22 2026 | $107.77 | $108.18 | $104.69 | $105.83 | 39,082,700 |
Week of June 15 2026 | $111.26 | $111.92 | $107.87 | $108.80 | 35,777,000 |
Week of June 08 2026 | $110.75 | $112.32 | $109.47 | $110.99 | 34,499,700 |
Week of June 01 2026 | $114.74 | $115.36 | $110.48 | $111.01 | 32,892,100 |
Week of May 25 2026 | $114.94 | $116.36 | $114.39 | $115.00 | 19,961,500 |