Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16 2025 | 96.55 | -0.55 | -0.57% | 96.94 | 97.22 | 96.515 | 2,579,450 |
| Jan 15 2025 | 97.10 | 1.57 | 1.64% | 96.92 | 97.48 | 96.71 | 4,115,664 |
| Jan 14 2025 | 95.53 | -0.32 | -0.33% | 95.94 | 96.07 | 94.99 | 3,913,791 |
| Jan 13 2025 | 95.85 | 0.04 | 0.04% | 95.17 | 95.90 | 94.92 | 6,984,659 |
| Jan 10 2025 | 95.81 | -1.45 | -1.49% | 96.74 | 96.93 | 95.16 | 4,369,740 |
| Jan 08 2025 | 97.26 | -0.58 | -0.59% | 97.37 | 97.60 | 96.58 | 4,479,007 |
| Jan 07 2025 | 97.84 | -1.10 | -1.11% | 98.89 | 99.29 | 97.46 | 5,058,360 |
| Jan 06 2025 | 98.94 | 1.06 | 1.08% | 98.36 | 99.185 | 98.26 | 5,315,776 |
| Jan 03 2025 | 97.88 | 0.60 | 0.62% | 97.83 | 98.25 | 97.20 | 4,981,416 |
| Jan 02 2025 | 97.28 | 0.47 | 0.49% | 97.32 | 98.01 | 96.46 | 6,592,968 |
| Dec 31 2024 | 96.81 | -0.32 | -0.33% | 97.24 | 97.61 | 96.59 | 3,377,436 |
| Dec 30 2024 | 97.13 | -1.03 | -1.05% | 97.02 | 97.68 | 96.3311 | 3,210,839 |
| Dec 27 2024 | 98.16 | -0.88 | -0.89% | 98.51 | 98.63 | 97.27 | 3,735,767 |
| Dec 26 2024 | 99.04 | -0.13 | -0.13% | 98.77 | 99.185 | 98.51 | 3,512,431 |
| Dec 24 2024 | 99.17 | 0.93 | 0.95% | 98.36 | 99.17 | 98.00 | 1,626,790 |
| Dec 23 2024 | 98.24 | 0.28 | 0.29% | 97.93 | 98.33 | 97.14 | 3,430,807 |
| Dec 20 2024 | 97.96 | 0.53 | 0.54% | 96.73 | 99.045 | 96.70 | 6,285,633 |
| Dec 19 2024 | 97.43 | -0.27 | -0.28% | 98.86 | 99.02 | 97.39 | 4,640,627 |
| Dec 18 2024 | 97.70 | -2.87 | -2.85% | 100.54 | 101.00 | 97.63 | 5,706,275 |
| Dec 17 2024 | 100.57 | -0.76 | -0.75% | 101.18 | 101.67 | 100.485 | 4,707,926 |
| Dec 16 2024 | 101.33 | 0.39 | 0.39% | 101.61 | 102.04 | 101.22 | 3,903,763 |
| Dec 13 2024 | 100.94 | -1.22 | -1.19% | 101.62 | 101.88 | 100.875 | 2,934,473 |
| Dec 12 2024 | 102.16 | 0.19 | 0.19% | 102.15 | 102.67 | 101.9803 | 2,640,190 |
| Dec 11 2024 | 101.97 | 1.64 | 1.63% | 100.56 | 102.14 | 100.56 | 3,890,912 |
| Dec 10 2024 | 100.33 | 1.55 | 1.57% | 99.77 | 100.6088 | 99.57 | 4,918,285 |
| Dec 09 2024 | 98.78 | -2.15 | -2.13% | 100.84 | 100.98 | 98.72 | 4,542,720 |
| Dec 06 2024 | 100.93 | 0.92 | 0.92% | 100.00 | 101.125 | 99.94 | 4,227,607 |
| Dec 05 2024 | 100.01 | -0.23 | -0.23% | 100.51 | 100.58 | 99.915 | 2,315,861 |
| Dec 04 2024 | 100.24 | 0.23 | 0.23% | 99.98 | 100.35 | 99.815 | 2,323,885 |
| Dec 03 2024 | 100.01 | 0.80 | 0.81% | 99.29 | 100.06 | 99.16 | 2,969,631 |
| Dec 02 2024 | 99.21 | 0.81 | 0.82% | 98.47 | 99.29 | 98.32 | 4,678,345 |
| Nov 29 2024 | 98.40 | 0.53 | 0.54% | 97.84 | 98.5364 | 97.735 | 1,960,531 |
| Nov 27 2024 | 97.87 | 0.13 | 0.13% | 97.95 | 98.155 | 97.555 | 2,151,514 |
| Nov 26 2024 | 97.74 | 0.36 | 0.37% | 97.42 | 98.0399 | 97.42 | 2,510,537 |
| Nov 25 2024 | 97.38 | 0.50 | 0.52% | 97.37 | 98.00 | 96.87 | 3,996,993 |
| Nov 22 2024 | 96.88 | -0.21 | -0.22% | 96.74 | 97.23 | 96.49 | 3,046,828 |
| Nov 21 2024 | 97.09 | -0.25 | -0.26% | 97.29 | 97.34 | 95.76 | 3,539,252 |
| Nov 20 2024 | 97.34 | 0.62 | 0.64% | 96.88 | 97.355 | 96.11 | 2,930,824 |
| Nov 19 2024 | 96.72 | 0.63 | 0.66% | 95.26 | 96.815 | 95.22 | 2,775,982 |
| Nov 18 2024 | 96.09 | 0.94 | 0.99% | 95.38 | 96.2999 | 95.22 | 3,445,048 |
| Nov 15 2024 | 95.15 | -1.94 | -2.00% | 96.60 | 96.79 | 94.835 | 3,228,292 |
| Nov 14 2024 | 97.09 | -0.11 | -0.11% | 97.32 | 97.62 | 96.74 | 3,170,335 |
| Nov 13 2024 | 97.20 | 0.04 | 0.04% | 97.17 | 97.60 | 96.60 | 2,689,583 |
| Nov 12 2024 | 97.16 | 0.44 | 0.45% | 96.79 | 97.24 | 96.39 | 3,094,428 |
| Nov 11 2024 | 96.72 | 0.54 | 0.56% | 96.20 | 96.7999 | 96.175 | 2,538,253 |
| Nov 08 2024 | 96.18 | -0.47 | -0.49% | 96.63 | 96.63 | 95.88 | 2,814,954 |
| Nov 07 2024 | 96.65 | 1.25 | 1.31% | 95.83 | 96.845 | 95.77 | 4,398,673 |
| Nov 06 2024 | 95.40 | 2.29 | 2.46% | 94.49 | 95.50 | 94.41 | 4,729,286 |
| Nov 05 2024 | 93.11 | 1.02 | 1.11% | 92.46 | 93.21 | 92.38 | 2,741,683 |
| Nov 04 2024 | 92.09 | -0.31 | -0.34% | 92.66 | 92.69 | 91.63 | 3,003,743 |
| Nov 01 2024 | 92.40 | 0.36 | 0.39% | 92.38 | 92.985 | 92.21 | 5,226,967 |
| Oct 31 2024 | 92.04 | -0.81 | -0.87% | 92.89 | 93.42 | 92.01 | 4,829,813 |
| Oct 30 2024 | 92.85 | 0.56 | 0.61% | 93.58 | 93.92 | 92.745 | 4,871,861 |
| Oct 29 2024 | 92.29 | 0.86 | 0.94% | 91.43 | 92.40 | 91.215 | 3,583,608 |
| Oct 28 2024 | 91.43 | 0.58 | 0.64% | 91.72 | 91.77 | 91.09 | 1,968,547 |
| Oct 25 2024 | 90.85 | 0.23 | 0.25% | 91.15 | 91.805 | 90.76 | 2,808,095 |
| Oct 24 2024 | 90.62 | 0.31 | 0.34% | 90.56 | 90.705 | 90.06 | 2,044,736 |
| Oct 23 2024 | 90.31 | -0.69 | -0.76% | 90.79 | 91.12 | 89.975 | 3,015,459 |
| Oct 22 2024 | 91.00 | 0.13 | 0.14% | 90.46 | 91.13 | 90.28 | 3,066,393 |
| Oct 21 2024 | 90.87 | -0.36 | -0.39% | 91.19 | 91.26 | 90.36 | 2,920,755 |
