XLC | Ste Strt Comt Serv | Historical Data

S&P 500$7,743.98
+0.28%
2m
DOW 30$52,475.10
+0.19%
2m
NASDAQ 100$29,813.16
+0.55%
2m
Russell 2000$281.29
+0.40%
2m
Russell 1000$421.72
+0.31%
2m
S&P 400$3,663.70
+0.17%
2m
S&P 600$1,699.79
+0.07%
2m

Ste Strt Comt Serv (XLC)

NYSE

$101.47-$1.67 (-1.62%)

Price as of Oct 28, 2026 8:00 PM EDT

-10.21%
1-Year Change

1 Month
-7.23%

Low Price$103.14

High Price$112.44
3 Months
-5.64%

Low Price$103.14

High Price$114.69
1 Year
-10.21%

Low Price$103.14

High Price$119.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/28/2026	103.46	103.88	102.62	103.14	-0.42%	8,194,911
10/27/2026	103.57	104.11	103.20	103.58	-0.26%	7,405,430
10/26/2026	105.03	105.22	103.55	103.85	-1.57%	9,378,993
10/23/2026	105.94	106.76	105.50	105.51	-1.78%	5,410,016
10/22/2026	107.86	108.22	106.74	107.42	-1.42%	6,109,623
10/21/2026	109.03	109.88	108.61	108.97	-1.11%	9,334,677
10/20/2026	110.04	110.84	109.65	110.19	+0.09%	4,398,434
10/19/2026	110.22	110.50	109.45	110.09	-0.21%	4,342,088
10/16/2026	112.67	112.90	109.74	110.32	-1.89%	6,686,748
10/15/2026	110.65	112.74	110.28	112.44	+1.46%	6,534,333
10/14/2026	112.36	112.58	110.41	110.82	-1.30%	6,779,026
10/13/2026	111.47	113.17	111.45	112.28	+0.74%	6,929,197
10/12/2026	110.95	111.88	110.95	111.45	+0.97%	7,171,498
10/09/2026	111.26	111.67	110.34	110.38	-1.51%	5,995,326
10/08/2026	111.46	112.08	111.29	112.07	+0.73%	6,003,449
10/07/2026	111.32	111.67	110.48	111.26	-0.35%	4,262,353
10/06/2026	111.98	112.03	111.07	111.65	+0.04%	5,813,670
10/05/2026	110.22	111.74	110.22	111.61	+1.17%	6,240,503
10/02/2026	110.31	111.13	109.96	110.32	+0.35%	5,597,855
10/01/2026	111.74	111.85	109.66	109.94	-0.93%	6,655,951
09/30/2026	111.47	112.53	110.96	110.97	-0.45%	10,343,755
09/29/2026	111.46	111.52	110.60	111.47	+0.26%	11,079,225
09/28/2026	112.77	112.80	110.96	111.18	-1.58%	5,304,690
09/25/2026	113.46	113.52	112.54	112.96	-0.90%	4,991,727
09/24/2026	112.52	114.08	112.52	113.99	+1.27%	5,488,334
09/23/2026	113.53	113.54	112.27	112.56	-0.85%	5,630,139
09/22/2026	114.95	115.61	113.44	113.53	-1.06%	7,403,876
09/21/2026	111.62	115.51	111.61	114.75	+3.90%	8,394,014
09/21/2026	$0.36 Dividend
09/18/2026	112.00	112.03	110.37	110.45	-1.37%	7,159,149
09/17/2026	113.44	113.60	111.84	111.98	-0.58%	4,251,287
09/16/2026	113.84	114.14	112.12	112.63	-0.90%	4,396,275
09/15/2026	113.87	114.28	113.45	113.66	-0.90%	5,533,428
09/14/2026	113.26	114.88	113.21	114.69	+2.19%	4,352,370
09/11/2026	111.97	112.67	111.94	112.23	+0.99%	3,982,073
09/10/2026	110.26	111.53	110.01	111.13	+0.60%	4,965,616
09/09/2026	111.55	111.56	110.17	110.47	-0.62%	4,817,218
09/08/2026	111.22	111.44	110.60	111.15	-0.46%	5,661,875
09/04/2026	112.75	112.92	111.51	111.66	-1.19%	2,690,246
09/03/2026	113.04	113.91	112.47	113.01	+0.85%	3,368,537
09/02/2026	110.57	112.69	110.54	112.05	+1.39%	5,123,160
09/01/2026	110.20	111.26	109.95	110.52	-0.52%	5,152,024
08/31/2026	112.11	112.22	110.88	111.09	-1.35%	3,317,168
08/28/2026	111.50	113.16	111.46	112.62	+1.42%	3,743,491
08/27/2026	111.66	112.00	111.00	111.04	-1.07%	4,425,761
08/26/2026	113.46	113.63	112.10	112.24	-0.50%	3,679,732
08/25/2026	112.04	112.90	111.93	112.81	+0.77%	2,708,199
08/24/2026	111.09	112.44	111.03	111.95	+0.83%	4,133,545
08/21/2026	110.66	111.65	110.41	111.03	+0.65%	6,353,650
08/20/2026	110.82	111.17	109.95	110.32	-0.57%	3,598,974
08/19/2026	110.07	111.79	109.89	110.95	+0.76%	3,385,809
08/18/2026	110.50	111.09	110.08	110.12	-0.31%	3,985,179
08/17/2026	112.14	112.20	110.30	110.46	-1.89%	3,690,022
08/14/2026	112.39	113.13	112.27	112.58	+0.36%	2,982,839
08/13/2026	110.50	112.24	110.46	112.18	+2.07%	5,538,682
08/12/2026	110.94	111.06	109.53	109.91	-0.90%	5,534,287
08/11/2026	111.19	111.91	110.74	110.90	-0.50%	3,383,347
08/10/2026	110.87	111.46	110.34	111.46	+0.52%	4,258,468
08/07/2026	109.91	111.32	109.91	110.88	+0.06%	3,166,293
08/06/2026	110.81	111.55	110.44	110.81	+0.28%	3,905,506
08/05/2026	112.52	112.58	109.58	110.51	-1.04%	5,769,332
08/04/2026	110.17	111.91	110.09	111.67	+0.63%	5,460,972
08/03/2026	109.47	111.64	109.43	110.97	+2.86%	7,789,850
07/31/2026	106.47	108.05	106.26	107.88	+1.56%	5,024,846
07/30/2026	106.12	106.30	105.15	106.23	-2.68%	10,084,231
07/29/2026	109.15	110.38	108.59	109.15	-0.15%	7,120,605
07/28/2026	107.97	109.67	107.97	109.31	+1.87%	5,300,188
07/27/2026	107.17	108.18	107.09	107.31	+1.28%	6,668,502
07/24/2026	104.95	106.60	104.95	105.95	+0.87%	6,151,979
07/23/2026	106.61	106.61	104.91	105.03	-3.50%	12,519,048
07/22/2026	110.55	110.74	108.80	108.84	-0.75%	3,998,345
07/21/2026	110.17	110.26	109.63	109.67	-0.69%	3,945,231
07/20/2026	110.45	111.29	110.15	110.44	+0.14%	4,011,710
07/17/2026	110.83	111.14	109.95	110.29	-1.78%	7,677,857
07/16/2026	113.23	113.66	111.90	112.28	-0.64%	5,648,278
07/15/2026	111.33	113.49	111.16	113.01	+1.73%	6,247,509
07/14/2026	110.47	111.46	110.47	111.08	-0.13%	5,061,502
07/13/2026	111.41	112.39	111.10	111.22	-0.04%	5,851,861
07/10/2026	111.35	111.79	110.66	111.27	+1.02%	6,465,673
07/09/2026	107.72	110.23	107.47	110.15	+0.96%	6,444,654
07/08/2026	110.56	110.62	108.92	109.10	-1.41%	5,527,900
07/07/2026	111.30	111.90	110.59	110.66	+0.73%	7,887,656
07/06/2026	109.71	110.01	108.62	109.85	+0.56%	8,938,870
07/02/2026	109.25	109.65	108.19	109.24	-0.13%	8,388,896
07/01/2026	108.67	110.48	108.28	109.38	+2.44%	14,529,684
06/30/2026	107.17	107.33	106.03	106.78	-0.70%	4,760,223
06/29/2026	107.94	108.15	107.32	107.53	+1.60%	6,573,156
06/26/2026	105.31	106.90	105.01	105.83	+0.57%	9,352,133
06/25/2026	105.33	106.28	104.68	105.23	-0.90%	5,323,055
06/24/2026	107.17	107.73	106.10	106.19	-0.68%	9,075,446
06/23/2026	106.17	107.29	106.04	106.92	+0.38%	7,949,535
06/22/2026	107.77	108.18	105.97	106.51	-2.11%	7,382,280
06/22/2026	$0.28 Dividend
06/18/2026	109.22	109.72	107.87	108.81	+0.23%	11,656,038
06/17/2026	110.82	110.84	108.38	108.56	-2.78%	9,639,825
06/16/2026	111.58	111.93	110.76	111.66	+0.12%	7,896,637
06/15/2026	111.26	111.93	110.94	111.53	+0.48%	6,585,157
06/12/2026	112.25	112.33	110.18	110.99	-0.42%	7,465,893
06/11/2026	110.24	111.86	109.57	111.46	+1.00%	5,931,784
06/10/2026	110.94	111.79	110.28	110.36	-0.42%	5,435,429