The Communication Services Select Sector SPDR Fund AMEX:XLC Historical Prices

Below are the 1435 trading days of historical prices for XLC.

# Exchange Symbol Date Open High Low Close
1435 AMEX XLC Fri, Mar 1, 2024 79.42 80.30 79.42 80.02
1434 AMEX XLC Thu, Feb 29, 2024 79.17 79.61 78.66 79.36
1433 AMEX XLC Wed, Feb 28, 2024 78.77 78.96 78.48 78.66
1432 AMEX XLC Tue, Feb 27, 2024 78.61 79.21 78.50 79.20
1431 AMEX XLC Mon, Feb 26, 2024 79.40 79.50 78.53 78.56
1430 AMEX XLC Fri, Feb 23, 2024 79.85 80.24 79.57 79.72
1429 AMEX XLC Thu, Feb 22, 2024 79.66 80.16 79.15 79.92
1428 AMEX XLC Wed, Feb 21, 2024 78.58 78.79 78.24 78.74
1427 AMEX XLC Tue, Feb 20, 2024 78.53 79.09 78.49 78.83
1426 AMEX XLC Fri, Feb 16, 2024 79.76 79.84 78.86 78.95
1425 AMEX XLC Thu, Feb 15, 2024 79.32 80.42 79.17 80.20
1424 AMEX XLC Wed, Feb 14, 2024 79.08 79.57 78.63 79.55
1423 AMEX XLC Tue, Feb 13, 2024 78.19 78.74 77.92 78.30
1422 AMEX XLC Mon, Feb 12, 2024 79.12 80.19 79.08 79.42
1421 AMEX XLC Fri, Feb 9, 2024 79.16 79.42 78.86 79.17
1420 AMEX XLC Thu, Feb 8, 2024 79.29 79.30 78.76 79.08
1419 AMEX XLC Wed, Feb 7, 2024 78.75 79.04 78.59 78.78
1418 AMEX XLC Tue, Feb 6, 2024 79.03 79.22 78.24 78.38
1417 AMEX XLC Mon, Feb 5, 2024 79.29 79.58 78.59 78.62
1416 AMEX XLC Fri, Feb 2, 2024 79.07 80.22 78.30 79.74
1415 AMEX XLC Thu, Feb 1, 2024 76.57 76.98 76.33 76.66
1414 AMEX XLC Wed, Jan 31, 2024 76.34 76.95 75.84 75.88
1413 AMEX XLC Tue, Jan 30, 2024 78.14 78.36 77.76 77.80
1412 AMEX XLC Mon, Jan 29, 2024 77.64 78.39 77.37 78.33
1411 AMEX XLC Fri, Jan 26, 2024 77.32 77.99 77.30 77.68
1410 AMEX XLC Thu, Jan 25, 2024 76.54 77.43 76.31 77.43
1409 AMEX XLC Wed, Jan 24, 2024 76.49 76.92 76.12 76.19
1408 AMEX XLC Tue, Jan 23, 2024 75.54 75.76 75.36 75.72
1407 AMEX XLC Mon, Jan 22, 2024 75.21 75.66 74.94 74.98
1406 AMEX XLC Fri, Jan 19, 2024 74.20 74.88 73.91 74.83
1405 AMEX XLC Thu, Jan 18, 2024 73.07 73.88 73.07 73.83
1404 AMEX XLC Wed, Jan 17, 2024 72.95 73.02 72.32 72.94
1403 AMEX XLC Tue, Jan 16, 2024 73.50 73.74 73.14 73.39
1402 AMEX XLC Fri, Jan 12, 2024 73.75 74.11 73.65 73.81
1401 AMEX XLC Thu, Jan 11, 2024 74.00 74.01 72.81 73.45
1400 AMEX XLC Wed, Jan 10, 2024 73.16 73.98 73.05 73.69
1399 AMEX XLC Tue, Jan 9, 2024 72.81 73.26 72.67 73.01
1398 AMEX XLC Mon, Jan 8, 2024 72.28 73.19 72.09 73.16
1397 AMEX XLC Fri, Jan 5, 2024 71.80 72.45 71.74 72.04
1396 AMEX XLC Thu, Jan 4, 2024 72.09 72.18 71.74 71.74
1395 AMEX XLC Wed, Jan 3, 2024 72.07 72.52 71.88 71.98
1394 AMEX XLC Tue, Jan 2, 2024 72.31 72.42 71.67 72.25
1393 AMEX XLC Fri, Dec 29, 2023 72.95 73.05 72.37 72.66
1392 AMEX XLC Thu, Dec 28, 2023 72.99 73.36 72.99 73.10
1391 AMEX XLC Wed, Dec 27, 2023 72.90 73.03 72.64 72.90
1390 AMEX XLC Tue, Dec 26, 2023 72.72 72.98 72.57 72.89
1389 AMEX XLC Fri, Dec 22, 2023 72.75 73.10 72.27 72.61
1388 AMEX XLC Thu, Dec 21, 2023 72.47 72.66 71.99 72.60
1387 AMEX XLC Wed, Dec 20, 2023 72.51 73.27 71.88 71.89
1386 AMEX XLC Tue, Dec 19, 2023 71.85 72.56 71.85 72.45
1385 AMEX XLC Mon, Dec 18, 2023 71.00 72.05 71.00 71.72
1384 AMEX XLC Fri, Dec 15, 2023 70.89 71.37 70.73 70.85
1383 AMEX XLC Thu, Dec 14, 2023 71.12 71.54 70.59 71.20
1382 AMEX XLC Wed, Dec 13, 2023 70.29 71.05 70.06 70.89
1381 AMEX XLC Tue, Dec 12, 2023 69.86 70.23 69.57 70.23
1380 AMEX XLC Mon, Dec 11, 2023 70.19 70.23 69.64 69.94
1379 AMEX XLC Fri, Dec 8, 2023 69.56 70.66 69.56 70.48
1378 AMEX XLC Thu, Dec 7, 2023 69.39 70.52 69.37 70.15
1377 AMEX XLC Wed, Dec 6, 2023 69.30 69.37 68.63 68.71
1376 AMEX XLC Tue, Dec 5, 2023 69.04 69.49 68.51 68.89
1375 AMEX XLC Mon, Dec 4, 2023 69.00 69.30 68.75 69.21
1374 AMEX XLC Fri, Dec 1, 2023 69.65 69.96 69.21 69.91
1373 AMEX XLC Thu, Nov 30, 2023 70.18 70.38 69.18 69.77
1372 AMEX XLC Wed, Nov 29, 2023 70.89 70.96 70.03 70.18
1371 AMEX XLC Tue, Nov 28, 2023 70.37 70.72 70.16 70.69
1370 AMEX XLC Mon, Nov 27, 2023 70.61 70.98 70.48 70.52
1369 AMEX XLC Fri, Nov 24, 2023 71.11 71.23 70.77 70.96
1368 AMEX XLC Wed, Nov 22, 2023 70.98 71.50 70.97 71.20
1367 AMEX XLC Tue, Nov 21, 2023 70.71 70.81 70.40 70.62
1366 AMEX XLC Mon, Nov 20, 2023 69.89 70.94 69.81 70.86
1365 AMEX XLC Fri, Nov 17, 2023 69.91 70.09 69.66 70.07
1364 AMEX XLC Thu, Nov 16, 2023 69.80 70.11 69.46 70.08
1363 AMEX XLC Wed, Nov 15, 2023 69.84 69.91 69.41 69.77
1362 AMEX XLC Tue, Nov 14, 2023 69.39 69.99 69.31 69.43
1361 AMEX XLC Mon, Nov 13, 2023 68.16 68.60 67.97 68.32
1360 AMEX XLC Fri, Nov 10, 2023 67.51 68.49 67.27 68.47
1359 AMEX XLC Thu, Nov 9, 2023 67.78 68.09 67.23 67.40
1358 AMEX XLC Wed, Nov 8, 2023 67.50 67.68 67.18 67.42
1357 AMEX XLC Tue, Nov 7, 2023 67.48 68.00 67.34 67.74
1356 AMEX XLC Mon, Nov 6, 2023 67.59 67.74 67.09 67.38
1355 AMEX XLC Fri, Nov 3, 2023 67.08 67.78 67.06 67.56
1354 AMEX XLC Thu, Nov 2, 2023 66.48 66.69 66.13 66.54
1353 AMEX XLC Wed, Nov 1, 2023 64.70 65.71 64.63 65.67
1352 AMEX XLC Tue, Oct 31, 2023 64.58 64.75 64.11 64.72
1351 AMEX XLC Mon, Oct 30, 2023 63.64 64.68 63.59 64.39
1350 AMEX XLC Fri, Oct 27, 2023 63.38 63.74 62.84 63.09
1349 AMEX XLC Thu, Oct 26, 2023 63.83 64.04 62.82 63.32
1348 AMEX XLC Wed, Oct 25, 2023 66.15 66.24 64.68 64.73
1347 AMEX XLC Tue, Oct 24, 2023 67.54 68.05 67.19 67.66
1346 AMEX XLC Mon, Oct 23, 2023 66.46 67.35 66.09 66.87
1345 AMEX XLC Fri, Oct 20, 2023 67.22 67.47 66.48 66.52
1344 AMEX XLC Thu, Oct 19, 2023 68.24 68.34 67.10 67.14
1343 AMEX XLC Wed, Oct 18, 2023 68.06 68.41 67.09 67.21
1342 AMEX XLC Tue, Oct 17, 2023 67.77 68.50 67.71 68.39
1341 AMEX XLC Mon, Oct 16, 2023 67.57 68.25 67.44 68.15
1340 AMEX XLC Fri, Oct 13, 2023 67.82 68.12 66.71 67.07
1339 AMEX XLC Thu, Oct 12, 2023 68.74 68.78 67.51 67.83
1338 AMEX XLC Wed, Oct 11, 2023 68.29 68.88 68.24 68.64
1337 AMEX XLC Tue, Oct 10, 2023 67.72 68.43 67.65 68.02
1336 AMEX XLC Mon, Oct 9, 2023 66.58 67.82 66.46 67.63
1335 AMEX XLC Fri, Oct 6, 2023 65.26 67.03 65.17 66.91
1334 AMEX XLC Thu, Oct 5, 2023 65.72 65.88 65.04 65.70
1333 AMEX XLC Wed, Oct 4, 2023 65.12 65.93 64.93 65.79
1332 AMEX XLC Tue, Oct 3, 2023 65.71 66.16 65.04 65.17
1331 AMEX XLC Mon, Oct 2, 2023 65.76 66.26 65.56 66.06
1330 AMEX XLC Fri, Sep 29, 2023 66.38 66.59 65.37 65.57
1329 AMEX XLC Thu, Sep 28, 2023 65.20 66.28 65.19 65.94
1328 AMEX XLC Wed, Sep 27, 2023 65.27 65.56 64.31 65.22
1327 AMEX XLC Tue, Sep 26, 2023 65.14 65.29 64.86 65.05
1326 AMEX XLC Mon, Sep 25, 2023 65.37 65.78 65.14 65.78
1325 AMEX XLC Fri, Sep 22, 2023 66.03 66.43 65.62 65.62
1324 AMEX XLC Thu, Sep 21, 2023 65.98 66.38 65.70 65.70
1323 AMEX XLC Wed, Sep 20, 2023 67.58 67.68 66.52 66.52
1322 AMEX XLC Tue, Sep 19, 2023 67.23 67.64 66.88 67.44
1321 AMEX XLC Mon, Sep 18, 2023 67.24 67.64 67.21 67.39
1320 AMEX XLC Fri, Sep 15, 2023 68.40 68.47 67.38 67.34
1319 AMEX XLC Thu, Sep 14, 2023 67.90 68.51 67.57 68.42
1318 AMEX XLC Wed, Sep 13, 2023 67.35 67.63 66.97 67.48
1317 AMEX XLC Tue, Sep 12, 2023 67.82 67.87 67.20 67.26
1316 AMEX XLC Mon, Sep 11, 2023 67.27 68.11 67.27 67.97
1315 AMEX XLC Fri, Sep 8, 2023 66.78 67.27 66.78 66.96
1314 AMEX XLC Thu, Sep 7, 2023 66.59 67.29 66.27 66.76
1313 AMEX XLC Wed, Sep 6, 2023 67.09 67.24 66.51 66.88
1312 AMEX XLC Tue, Sep 5, 2023 67.03 67.49 67.03 67.09
1311 AMEX XLC Fri, Sep 1, 2023 67.95 67.95 66.92 67.10
1310 AMEX XLC Thu, Aug 31, 2023 67.74 68.22 67.68 67.73
1309 AMEX XLC Wed, Aug 30, 2023 67.66 67.84 67.31 67.66
1308 AMEX XLC Tue, Aug 29, 2023 66.33 67.76 66.31 67.65
1307 AMEX XLC Mon, Aug 28, 2023 65.80 66.23 65.63 66.18
1306 AMEX XLC Fri, Aug 25, 2023 65.40 65.70 64.32 65.38
1305 AMEX XLC Thu, Aug 24, 2023 66.87 66.99 65.31 65.31
1304 AMEX XLC Wed, Aug 23, 2023 65.78 66.91 65.77 66.59
1303 AMEX XLC Tue, Aug 22, 2023 65.76 65.94 65.43 65.53
1302 AMEX XLC Mon, Aug 21, 2023 65.02 65.65 64.86 65.53
1301 AMEX XLC Fri, Aug 18, 2023 64.73 65.31 64.44 65.06
1300 AMEX XLC Thu, Aug 17, 2023 66.41 66.55 65.44 65.45
1299 AMEX XLC Wed, Aug 16, 2023 66.71 67.04 66.21 66.21
1298 AMEX XLC Tue, Aug 15, 2023 67.35 67.47 66.86 67.01
1297 AMEX XLC Mon, Aug 14, 2023 66.99 67.63 66.85 67.61
1296 AMEX XLC Fri, Aug 11, 2023 66.98 67.45 66.81 67.12
1295 AMEX XLC Thu, Aug 10, 2023 67.79 68.27 67.24 67.44
1294 AMEX XLC Wed, Aug 9, 2023 68.03 68.14 66.97 67.21
1293 AMEX XLC Tue, Aug 8, 2023 67.78 68.08 67.46 67.94
1292 AMEX XLC Mon, Aug 7, 2023 67.46 68.16 67.39 68.13
1291 AMEX XLC Fri, Aug 4, 2023 67.48 68.03 67.02 67.09
1290 AMEX XLC Thu, Aug 3, 2023 67.01 67.65 66.92 67.24
1289 AMEX XLC Wed, Aug 2, 2023 68.02 68.09 67.20 67.41
1288 AMEX XLC Tue, Aug 1, 2023 68.42 68.92 68.32 68.70
1287 AMEX XLC Mon, Jul 31, 2023 68.75 69.20 68.52 68.79
1286 AMEX XLC Fri, Jul 28, 2023 68.15 69.14 68.03 68.81
1285 AMEX XLC Thu, Jul 27, 2023 68.89 69.22 67.35 67.48
1284 AMEX XLC Wed, Jul 26, 2023 67.10 67.23 66.39 66.92
1283 AMEX XLC Tue, Jul 25, 2023 65.85 66.18 65.58 65.89
1282 AMEX XLC Mon, Jul 24, 2023 65.85 66.12 65.46 65.68
1281 AMEX XLC Fri, Jul 21, 2023 66.42 66.50 65.34 65.56
1280 AMEX XLC Thu, Jul 20, 2023 67.09 67.48 66.11 66.22
1279 AMEX XLC Wed, Jul 19, 2023 67.63 67.99 67.34 67.56
1278 AMEX XLC Tue, Jul 18, 2023 66.88 67.48 66.87 67.37
1277 AMEX XLC Mon, Jul 17, 2023 67.15 67.34 66.66 66.91
1276 AMEX XLC Fri, Jul 14, 2023 67.60 67.84 67.03 67.15
1275 AMEX XLC Thu, Jul 13, 2023 67.39 67.92 67.24 67.79
1274 AMEX XLC Wed, Jul 12, 2023 66.56 67.00 66.36 66.81
1273 AMEX XLC Tue, Jul 11, 2023 64.91 66.16 64.80 66.01
1272 AMEX XLC Mon, Jul 10, 2023 65.17 65.49 64.53 64.88
1271 AMEX XLC Fri, Jul 7, 2023 65.05 65.76 64.97 65.05
1270 AMEX XLC Thu, Jul 6, 2023 65.32 65.46 64.88 65.28
1269 AMEX XLC Wed, Jul 5, 2023 65.12 66.03 65.05 65.80
1268 AMEX XLC Mon, Jul 3, 2023 64.87 65.31 64.82 65.30
1267 AMEX XLC Fri, Jun 30, 2023 64.92 65.33 64.92 65.08
1266 AMEX XLC Thu, Jun 29, 2023 64.52 64.77 64.27 64.43
1265 AMEX XLC Wed, Jun 28, 2023 64.31 64.94 64.28 64.78
1264 AMEX XLC Tue, Jun 27, 2023 63.48 64.76 63.44 64.49
1263 AMEX XLC Mon, Jun 26, 2023 63.96 64.35 63.31 63.42
1262 AMEX XLC Fri, Jun 23, 2023 63.66 64.28 63.55 64.06
1261 AMEX XLC Thu, Jun 22, 2023 63.51 64.21 63.27 64.20
1260 AMEX XLC Wed, Jun 21, 2023 64.07 64.12 63.55 63.70
1259 AMEX XLC Tue, Jun 20, 2023 64.28 64.55 63.84 64.34
1258 AMEX XLC Fri, Jun 16, 2023 65.58 65.61 64.67 64.66
1257 AMEX XLC Thu, Jun 15, 2023 64.18 65.52 63.94 65.30
1256 AMEX XLC Wed, Jun 14, 2023 64.11 64.71 63.58 64.28
1255 AMEX XLC Tue, Jun 13, 2023 64.47 64.72 63.91 64.17
1254 AMEX XLC Mon, Jun 12, 2023 63.44 64.01 63.31 63.96
1253 AMEX XLC Fri, Jun 9, 2023 63.17 63.63 63.03 63.21
1252 AMEX XLC Thu, Jun 8, 2023 62.62 63.40 62.53 63.19
1251 AMEX XLC Wed, Jun 7, 2023 63.70 64.26 62.75 62.87
1250 AMEX XLC Tue, Jun 6, 2023 63.28 63.97 63.15 63.58
1249 AMEX XLC Mon, Jun 5, 2023 62.92 63.88 63.08 63.16
1248 AMEX XLC Fri, Jun 2, 2023 62.82 63.38 62.63 63.16
1247 AMEX XLC Thu, Jun 1, 2023 62.42 63.19 62.28 63.08
1246 AMEX XLC Wed, May 31, 2023 62.00 62.39 61.78 62.24
1245 AMEX XLC Tue, May 30, 2023 62.66 62.72 61.91 62.26
1244 AMEX XLC Fri, May 26, 2023 61.02 62.20 60.74 62.16
1243 AMEX XLC Thu, May 25, 2023 61.49 61.54 60.75 60.92
1242 AMEX XLC Wed, May 24, 2023 60.87 61.21 60.57 60.92
1241 AMEX XLC Tue, May 23, 2023 61.62 62.11 61.20 61.20
1240 AMEX XLC Mon, May 22, 2023 61.50 62.43 61.47 61.97
1239 AMEX XLC Fri, May 19, 2023 61.78 62.17 61.17 61.41
1238 AMEX XLC Thu, May 18, 2023 60.69 61.80 60.69 61.74
1237 AMEX XLC Wed, May 17, 2023 60.02 60.91 59.88 60.65
1236 AMEX XLC Tue, May 16, 2023 59.69 60.15 59.61 59.92
1235 AMEX XLC Mon, May 15, 2023 59.71 60.14 59.58 59.99
1234 AMEX XLC Fri, May 12, 2023 59.77 59.88 59.33 59.71
1233 AMEX XLC Thu, May 11, 2023 59.32 60.02 59.06 59.66
1232 AMEX XLC Wed, May 10, 2023 59.09 59.25 58.21 59.07
1231 AMEX XLC Tue, May 9, 2023 58.77 59.01 58.50 58.55
1230 AMEX XLC Mon, May 8, 2023 58.25 59.01 58.20 58.92
1229 AMEX XLC Fri, May 5, 2023 57.75 58.45 57.43 58.33
1228 AMEX XLC Thu, May 4, 2023 58.21 58.23 57.58 57.61
1227 AMEX XLC Wed, May 3, 2023 58.92 59.44 58.46 58.55
1226 AMEX XLC Tue, May 2, 2023 59.70 59.80 58.49 58.78
1225 AMEX XLC Mon, May 1, 2023 59.81 60.14 59.47 59.89
1224 AMEX XLC Fri, Apr 28, 2023 59.12 59.91 59.07 59.90
1223 AMEX XLC Thu, Apr 27, 2023 58.24 59.57 58.10 59.39
1222 AMEX XLC Wed, Apr 26, 2023 56.75 57.11 56.07 56.13
1221 AMEX XLC Tue, Apr 25, 2023 57.36 57.46 56.72 56.73
1220 AMEX XLC Mon, Apr 24, 2023 57.71 57.95 57.24 57.63
1219 AMEX XLC Fri, Apr 21, 2023 57.40 57.77 57.21 57.69
1218 AMEX XLC Thu, Apr 20, 2023 57.54 58.10 57.40 57.55
1217 AMEX XLC Wed, Apr 19, 2023 57.94 58.40 57.82 58.15
1216 AMEX XLC Tue, Apr 18, 2023 59.13 59.20 58.47 58.59
1215 AMEX XLC Mon, Apr 17, 2023 58.58 58.94 58.40 58.89
1214 AMEX XLC Fri, Apr 14, 2023 58.89 59.43 58.66 59.23
1213 AMEX XLC Thu, Apr 13, 2023 58.55 59.28 58.48 59.25
1212 AMEX XLC Wed, Apr 12, 2023 59.03 59.16 57.98 58.04
1211 AMEX XLC Tue, Apr 11, 2023 58.91 59.07 58.58 58.65
1210 AMEX XLC Mon, Apr 10, 2023 58.49 58.82 58.19 58.80
1209 AMEX XLC Thu, Apr 6, 2023 58.11 59.11 57.76 58.93
1208 AMEX XLC Wed, Apr 5, 2023 58.42 58.48 57.79 58.20
1207 AMEX XLC Tue, Apr 4, 2023 58.25 58.56 57.97 58.39
1206 AMEX XLC Mon, Apr 3, 2023 57.55 58.24 57.49 58.21
1205 AMEX XLC Fri, Mar 31, 2023 57.00 58.02 56.98 57.97
1204 AMEX XLC Thu, Mar 30, 2023 56.74 56.96 56.60 56.88
1203 AMEX XLC Wed, Mar 29, 2023 56.39 56.67 56.15 56.61
1202 AMEX XLC Tue, Mar 28, 2023 56.22 56.22 55.58 55.87
1201 AMEX XLC Mon, Mar 27, 2023 56.65 56.87 56.11 56.33
1200 AMEX XLC Fri, Mar 24, 2023 56.37 56.73 55.98 56.65
1199 AMEX XLC Thu, Mar 23, 2023 56.04 56.98 55.91 56.36
1198 AMEX XLC Wed, Mar 22, 2023 56.38 57.13 55.43 55.46
1197 AMEX XLC Tue, Mar 21, 2023 55.88 56.56 55.65 56.45
1196 AMEX XLC Mon, Mar 20, 2023 54.91 55.41 54.71 55.27
1195 AMEX XLC Fri, Mar 17, 2023 55.36 55.68 54.81 54.86
1194 AMEX XLC Thu, Mar 16, 2023 54.18 55.61 54.03 55.54
1193 AMEX XLC Wed, Mar 15, 2023 53.28 54.39 53.00 54.32
1192 AMEX XLC Tue, Mar 14, 2023 53.17 53.84 53.05 53.74
1191 AMEX XLC Mon, Mar 13, 2023 51.85 52.97 51.37 52.26
1190 AMEX XLC Fri, Mar 10, 2023 52.89 53.17 51.97 52.26
1189 AMEX XLC Thu, Mar 9, 2023 54.30 54.66 52.83 53.01
1188 AMEX XLC Wed, Mar 8, 2023 54.16 54.46 53.84 54.23
1187 AMEX XLC Tue, Mar 7, 2023 55.01 55.16 54.04 54.20
1186 AMEX XLC Mon, Mar 6, 2023 55.09 55.52 54.75 54.76
1185 AMEX XLC Fri, Mar 3, 2023 54.07 54.83 53.94 54.76
1184 AMEX XLC Thu, Mar 2, 2023 52.76 53.71 52.74 53.59
1183 AMEX XLC Wed, Mar 1, 2023 53.40 53.62 53.01 53.09
1182 AMEX XLC Tue, Feb 28, 2023 53.36 53.98 53.36 53.50
1181 AMEX XLC Mon, Feb 27, 2023 53.63 53.90 53.25 53.41
1180 AMEX XLC Fri, Feb 24, 2023 53.16 53.37 52.85 53.24
1179 AMEX XLC Thu, Feb 23, 2023 54.29 54.35 53.38 53.99
1178 AMEX XLC Wed, Feb 22, 2023 54.07 54.47 53.95 54.24
1177 AMEX XLC Tue, Feb 21, 2023 54.79 55.08 54.11 54.13
1176 AMEX XLC Fri, Feb 17, 2023 54.99 55.40 54.73 55.35
1175 AMEX XLC Thu, Feb 16, 2023 55.28 56.11 55.16 55.41
1174 AMEX XLC Wed, Feb 15, 2023 55.36 56.30 55.31 56.27
1173 AMEX XLC Tue, Feb 14, 2023 55.46 55.94 54.97 55.76
1172 AMEX XLC Mon, Feb 13, 2023 55.23 55.93 55.04 55.74
1171 AMEX XLC Fri, Feb 10, 2023 55.34 55.57 54.81 54.96
1170 AMEX XLC Thu, Feb 9, 2023 57.44 57.46 55.29 55.49
1169 AMEX XLC Wed, Feb 8, 2023 57.63 57.81 56.43 56.73
1168 AMEX XLC Tue, Feb 7, 2023 57.39 58.77 57.26 58.57
1167 AMEX XLC Mon, Feb 6, 2023 57.52 57.98 57.17 57.50
1166 AMEX XLC Fri, Feb 3, 2023 58.02 59.43 58.01 58.20
1165 AMEX XLC Thu, Feb 2, 2023 58.45 59.79 58.13 59.39
1164 AMEX XLC Wed, Feb 1, 2023 54.69 56.00 54.30 55.73
1163 AMEX XLC Tue, Jan 31, 2023 54.43 55.10 54.43 55.08
1162 AMEX XLC Mon, Jan 30, 2023 54.74 55.12 54.39 54.42
1161 AMEX XLC Fri, Jan 27, 2023 54.80 55.60 54.80 55.29
1160 AMEX XLC Thu, Jan 26, 2023 54.45 54.92 54.11 54.91
1159 AMEX XLC Wed, Jan 25, 2023 53.50 54.19 53.31 54.07
1158 AMEX XLC Tue, Jan 24, 2023 53.58 54.65 53.41 53.88
1157 AMEX XLC Mon, Jan 23, 2023 53.15 54.16 53.02 54.03
1156 AMEX XLC Fri, Jan 20, 2023 51.91 53.16 51.77 53.10
1155 AMEX XLC Thu, Jan 19, 2023 50.97 51.76 50.80 51.49
1154 AMEX XLC Wed, Jan 18, 2023 52.01 52.17 51.08 51.23
1153 AMEX XLC Tue, Jan 17, 2023 52.22 52.28 51.54 51.86
1152 AMEX XLC Fri, Jan 13, 2023 51.85 52.43 51.75 52.35
1151 AMEX XLC Thu, Jan 12, 2023 51.75 52.35 51.15 52.18
1150 AMEX XLC Wed, Jan 11, 2023 51.35 51.62 51.08 51.61
1149 AMEX XLC Tue, Jan 10, 2023 50.07 51.25 50.02 51.24
1148 AMEX XLC Mon, Jan 9, 2023 50.62 51.10 50.43 50.48
1147 AMEX XLC Fri, Jan 6, 2023 50.05 50.54 49.35 50.40
1146 AMEX XLC Thu, Jan 5, 2023 49.43 49.92 49.05 49.59
1145 AMEX XLC Wed, Jan 4, 2023 49.28 49.83 48.80 49.52
1144 AMEX XLC Tue, Jan 3, 2023 48.58 49.05 48.15 48.61
1143 AMEX XLC Fri, Dec 30, 2022 47.38 48.00 47.22 47.99
1142 AMEX XLC Thu, Dec 29, 2022 47.11 48.16 47.02 47.97
1141 AMEX XLC Wed, Dec 28, 2022 47.20 47.63 46.67 46.68
1140 AMEX XLC Tue, Dec 27, 2022 47.65 47.75 47.06 47.37
1139 AMEX XLC Fri, Dec 23, 2022 47.15 47.82 47.06 47.80
1138 AMEX XLC Thu, Dec 22, 2022 47.26 47.37 46.48 47.34
1137 AMEX XLC Wed, Dec 21, 2022 47.30 47.98 47.13 47.75
1136 AMEX XLC Tue, Dec 20, 2022 46.63 47.23 46.48 47.13
1135 AMEX XLC Mon, Dec 19, 2022 47.69 47.79 46.68 46.81
1134 AMEX XLC Fri, Dec 16, 2022 48.15 48.49 47.77 47.93
1133 AMEX XLC Thu, Dec 15, 2022 49.11 49.30 47.84 48.06
1132 AMEX XLC Wed, Dec 14, 2022 50.00 50.84 49.47 50.01
1131 AMEX XLC Tue, Dec 13, 2022 51.65 52.07 50.30 50.67
1130 AMEX XLC Mon, Dec 12, 2022 49.44 49.84 49.09 49.83
1129 AMEX XLC Fri, Dec 9, 2022 49.29 49.98 49.04 49.44
1128 AMEX XLC Thu, Dec 8, 2022 49.63 49.76 49.14 49.30
1127 AMEX XLC Wed, Dec 7, 2022 49.51 49.80 49.10 49.40
1126 AMEX XLC Tue, Dec 6, 2022 50.95 51.02 49.47 49.65
1125 AMEX XLC Mon, Dec 5, 2022 51.53 52.09 50.97 51.12
1124 AMEX XLC Fri, Dec 2, 2022 50.96 52.08 50.96 51.94
1123 AMEX XLC Thu, Dec 1, 2022 51.61 52.19 51.42 51.81
1122 AMEX XLC Wed, Nov 30, 2022 49.31 51.53 49.16 51.51
1121 AMEX XLC Tue, Nov 29, 2022 49.43 49.55 48.97 49.42
1120 AMEX XLC Mon, Nov 28, 2022 49.91 50.21 49.28 49.40
1119 AMEX XLC Fri, Nov 25, 2022 50.18 50.45 50.14 50.20
1118 AMEX XLC Wed, Nov 23, 2022 49.77 50.59 49.77 50.48
1117 AMEX XLC Tue, Nov 22, 2022 49.21 49.90 48.84 49.85
1116 AMEX XLC Mon, Nov 21, 2022 49.66 49.86 48.93 49.12
1115 AMEX XLC Fri, Nov 18, 2022 50.09 50.20 49.26 49.53
1114 AMEX XLC Thu, Nov 17, 2022 49.10 49.98 48.91 49.68
1113 AMEX XLC Wed, Nov 16, 2022 50.27 50.42 49.85 50.06
1112 AMEX XLC Tue, Nov 15, 2022 50.79 51.20 49.85 50.56
1111 AMEX XLC Mon, Nov 14, 2022 49.66 50.56 49.61 49.82
1110 AMEX XLC Fri, Nov 11, 2022 48.72 50.22 48.70 50.02
1109 AMEX XLC Thu, Nov 10, 2022 47.81 48.81 47.35 48.74
1108 AMEX XLC Wed, Nov 9, 2022 46.41 46.70 45.90 45.96
1107 AMEX XLC Tue, Nov 8, 2022 46.43 47.11 45.95 46.59
1106 AMEX XLC Mon, Nov 7, 2022 46.23 46.57 45.90 46.54
1105 AMEX XLC Fri, Nov 4, 2022 45.93 46.15 44.86 45.72
1104 AMEX XLC Thu, Nov 3, 2022 46.05 46.15 45.36 45.41
1103 AMEX XLC Wed, Nov 2, 2022 47.84 48.32 46.53 46.55
1102 AMEX XLC Tue, Nov 1, 2022 48.84 49.15 47.87 47.90
1101 AMEX XLC Mon, Oct 31, 2022 48.67 48.86 47.93 48.21
1100 AMEX XLC Fri, Oct 28, 2022 48.05 49.07 47.94 49.03
1099 AMEX XLC Thu, Oct 27, 2022 48.40 49.02 47.79 47.82
1098 AMEX XLC Wed, Oct 26, 2022 50.58 51.39 50.12 50.20
1097 AMEX XLC Tue, Oct 25, 2022 50.74 51.95 50.73 51.84
1096 AMEX XLC Mon, Oct 24, 2022 50.29 50.77 49.69 50.50
1095 AMEX XLC Fri, Oct 21, 2022 49.03 50.20 48.86 50.15
1094 AMEX XLC Thu, Oct 20, 2022 49.83 50.81 49.68 49.83
1093 AMEX XLC Wed, Oct 19, 2022 49.78 50.43 49.42 49.71
1092 AMEX XLC Tue, Oct 18, 2022 50.37 50.49 49.23 49.67
1091 AMEX XLC Mon, Oct 17, 2022 48.80 49.62 48.76 49.30
1090 AMEX XLC Fri, Oct 14, 2022 49.17 49.37 47.88 47.98
1089 AMEX XLC Thu, Oct 13, 2022 46.65 48.98 46.47 48.78
1088 AMEX XLC Wed, Oct 12, 2022 47.72 48.01 47.41 47.63
1087 AMEX XLC Tue, Oct 11, 2022 48.29 48.56 47.43 47.69
1086 AMEX XLC Mon, Oct 10, 2022 48.89 49.13 48.18 48.60
1085 AMEX XLC Fri, Oct 7, 2022 49.44 49.61 48.50 48.73
1084 AMEX XLC Thu, Oct 6, 2022 50.16 50.75 49.90 50.08
1083 AMEX XLC Wed, Oct 5, 2022 49.95 50.58 49.27 50.35
1082 AMEX XLC Tue, Oct 4, 2022 49.87 50.76 49.86 50.74
1081 AMEX XLC Mon, Oct 3, 2022 48.44 49.48 48.30 49.23
1080 AMEX XLC Fri, Sep 30, 2022 48.48 49.23 47.86 47.89
1079 AMEX XLC Thu, Sep 29, 2022 49.16 49.16 48.04 48.48
1078 AMEX XLC Wed, Sep 28, 2022 48.19 49.88 48.17 49.69
1077 AMEX XLC Tue, Sep 27, 2022 48.81 49.14 47.80 48.05
1076 AMEX XLC Mon, Sep 26, 2022 48.89 49.37 48.19 48.31
1075 AMEX XLC Fri, Sep 23, 2022 49.64 49.70 48.52 49.11
1074 AMEX XLC Thu, Sep 22, 2022 50.06 50.52 49.86 50.08
1073 AMEX XLC Wed, Sep 21, 2022 51.65 52.03 50.24 50.26
1072 AMEX XLC Tue, Sep 20, 2022 51.78 52.12 51.36 51.52
1071 AMEX XLC Mon, Sep 19, 2022 51.72 52.33 51.57 52.33
1070 AMEX XLC Fri, Sep 16, 2022 52.29 52.35 51.70 52.03
1069 AMEX XLC Thu, Sep 15, 2022 52.71 53.56 52.50 52.70
1068 AMEX XLC Wed, Sep 14, 2022 53.00 53.05 52.18 52.93
1067 AMEX XLC Tue, Sep 13, 2022 54.31 54.43 52.69 52.84
1066 AMEX XLC Mon, Sep 12, 2022 55.72 56.24 55.46 55.91
1065 AMEX XLC Fri, Sep 9, 2022 54.51 55.69 54.51 55.62
1064 AMEX XLC Thu, Sep 8, 2022 53.72 54.37 53.45 54.11
1063 AMEX XLC Wed, Sep 7, 2022 53.12 54.34 53.11 54.24
1062 AMEX XLC Tue, Sep 6, 2022 53.81 53.88 52.81 53.17
1061 AMEX XLC Fri, Sep 2, 2022 55.22 55.26 53.63 53.84
1060 AMEX XLC Thu, Sep 1, 2022 54.24 54.93 53.87 54.88
1059 AMEX XLC Wed, Aug 31, 2022 55.30 55.54 54.37 54.38
1058 AMEX XLC Tue, Aug 30, 2022 54.94 55.17 53.89 54.25
1057 AMEX XLC Mon, Aug 29, 2022 54.77 55.39 54.68 54.73
1056 AMEX XLC Fri, Aug 26, 2022 56.82 57.23 55.14 55.16
1055 AMEX XLC Thu, Aug 25, 2022 56.11 57.01 56.05 56.98
1054 AMEX XLC Wed, Aug 24, 2022 55.39 56.30 55.30 55.89
1053 AMEX XLC Tue, Aug 23, 2022 55.88 56.28 55.47 55.56
1052 AMEX XLC Mon, Aug 22, 2022 56.94 56.94 55.92 56.04
1051 AMEX XLC Fri, Aug 19, 2022 58.11 58.19 57.43 57.69
1050 AMEX XLC Thu, Aug 18, 2022 58.63 58.88 58.09 58.64
1049 AMEX XLC Wed, Aug 17, 2022 59.13 59.36 58.61 58.73
1048 AMEX XLC Tue, Aug 16, 2022 59.48 60.24 59.20 59.89
1047 AMEX XLC Mon, Aug 15, 2022 59.28 59.91 59.18 59.77
1046 AMEX XLC Fri, Aug 12, 2022 59.15 59.57 58.84 59.56
1045 AMEX XLC Thu, Aug 11, 2022 59.16 59.75 58.41 58.52
1044 AMEX XLC Wed, Aug 10, 2022 58.18 58.75 57.98 58.46
1043 AMEX XLC Tue, Aug 9, 2022 57.27 57.27 56.58 56.86
1042 AMEX XLC Mon, Aug 8, 2022 57.43 58.56 57.34 57.42
1041 AMEX XLC Fri, Aug 5, 2022 56.69 57.44 56.58 57.09
1040 AMEX XLC Thu, Aug 4, 2022 57.40 58.09 57.27 57.80
1039 AMEX XLC Wed, Aug 3, 2022 56.42 57.73 56.32 57.55
1038 AMEX XLC Tue, Aug 2, 2022 55.94 56.88 55.88 56.20
1037 AMEX XLC Mon, Aug 1, 2022 55.95 56.87 55.58 56.29
1036 AMEX XLC Fri, Jul 29, 2022 55.86 56.49 55.52 56.37
1035 AMEX XLC Thu, Jul 28, 2022 55.94 56.35 55.24 56.34
1034 AMEX XLC Wed, Jul 27, 2022 55.60 57.30 55.48 56.99
1033 AMEX XLC Tue, Jul 26, 2022 55.47 55.47 54.52 54.68
1032 AMEX XLC Mon, Jul 25, 2022 56.05 56.41 55.41 55.80
1031 AMEX XLC Fri, Jul 22, 2022 56.73 57.37 55.62 55.99
1030 AMEX XLC Thu, Jul 21, 2022 57.53 58.00 56.77 58.00
1029 AMEX XLC Wed, Jul 20, 2022 57.36 58.34 57.00 58.03
1028 AMEX XLC Tue, Jul 19, 2022 55.88 57.16 55.76 57.09
1027 AMEX XLC Mon, Jul 18, 2022 55.80 56.24 54.98 55.13
1026 AMEX XLC Fri, Jul 15, 2022 54.58 55.43 54.36 55.41
1025 AMEX XLC Thu, Jul 14, 2022 54.03 54.27 53.41 54.02
1024 AMEX XLC Wed, Jul 13, 2022 54.12 55.11 54.05 54.71
1023 AMEX XLC Tue, Jul 12, 2022 55.19 55.68 54.75 54.96
1022 AMEX XLC Mon, Jul 11, 2022 56.02 56.08 54.89 54.99
1021 AMEX XLC Fri, Jul 8, 2022 56.45 57.13 56.17 56.71
1020 AMEX XLC Thu, Jul 7, 2022 56.27 57.21 56.12 56.98
1019 AMEX XLC Wed, Jul 6, 2022 56.09 56.55 55.49 56.10
1018 AMEX XLC Tue, Jul 5, 2022 54.13 56.12 53.61 56.09
1017 AMEX XLC Fri, Jul 1, 2022 54.08 54.89 53.71 54.82
1016 AMEX XLC Thu, Jun 30, 2022 54.36 55.09 53.49 54.27
1015 AMEX XLC Wed, Jun 29, 2022 54.91 55.17 54.34 54.93
1014 AMEX XLC Tue, Jun 28, 2022 56.58 57.00 54.74 54.76
1013 AMEX XLC Mon, Jun 27, 2022 57.06 57.11 56.14 56.40
1012 AMEX XLC Fri, Jun 24, 2022 55.28 56.94 55.27 56.94
1011 AMEX XLC Thu, Jun 23, 2022 54.46 54.99 53.96 54.85
1010 AMEX XLC Wed, Jun 22, 2022 53.83 54.98 53.73 54.18
1009 AMEX XLC Tue, Jun 21, 2022 54.47 54.88 53.97 54.09
1008 AMEX XLC Fri, Jun 17, 2022 53.28 54.27 52.87 53.71
1007 AMEX XLC Thu, Jun 16, 2022 53.89 54.17 52.74 53.08
1006 AMEX XLC Wed, Jun 15, 2022 54.47 55.81 54.11 55.09
1005 AMEX XLC Tue, Jun 14, 2022 54.37 54.57 53.43 53.88
1004 AMEX XLC Mon, Jun 13, 2022 55.32 55.59 53.88 54.03
1003 AMEX XLC Fri, Jun 10, 2022 57.47 57.63 56.61 56.71
1002 AMEX XLC Thu, Jun 9, 2022 59.87 60.27 58.29 58.34
1001 AMEX XLC Wed, Jun 8, 2022 60.13 61.04 60.08 60.19
1000 AMEX XLC Tue, Jun 7, 2022 59.35 60.41 59.21 60.35
999 AMEX XLC Mon, Jun 6, 2022 60.28 60.54 59.51 59.92
998 AMEX XLC Fri, Jun 3, 2022 60.32 60.49 59.45 59.62
997 AMEX XLC Thu, Jun 2, 2022 59.42 61.01 59.27 60.94
996 AMEX XLC Wed, Jun 1, 2022 60.65 60.99 59.26 59.49
995 AMEX XLC Tue, May 31, 2022 60.10 60.79 59.58 60.18
994 AMEX XLC Fri, May 27, 2022 59.24 60.24 59.10 60.22
993 AMEX XLC Thu, May 26, 2022 57.70 59.14 57.68 58.96
992 AMEX XLC Wed, May 25, 2022 56.61 57.82 56.55 57.56
991 AMEX XLC Tue, May 24, 2022 56.91 57.03 55.68 56.80
990 AMEX XLC Mon, May 23, 2022 58.48 58.98 57.69 58.89
989 AMEX XLC Fri, May 20, 2022 58.58 58.81 56.64 58.02
988 AMEX XLC Thu, May 19, 2022 57.72 58.55 57.65 57.87
987 AMEX XLC Wed, May 18, 2022 59.23 59.51 57.78 57.95
986 AMEX XLC Tue, May 17, 2022 59.52 59.95 59.08 59.91
985 AMEX XLC Mon, May 16, 2022 58.67 59.32 58.49 58.63
984 AMEX XLC Fri, May 13, 2022 57.84 59.32 57.77 59.01
983 AMEX XLC Thu, May 12, 2022 56.57 58.38 56.28 57.66
982 AMEX XLC Wed, May 11, 2022 57.87 59.05 56.95 57.04
981 AMEX XLC Tue, May 10, 2022 58.75 59.16 57.56 58.09
980 AMEX XLC Mon, May 9, 2022 58.55 59.07 57.60 57.83
979 AMEX XLC Fri, May 6, 2022 60.15 60.32 58.92 59.37
978 AMEX XLC Thu, May 5, 2022 62.19 62.43 60.00 60.62
977 AMEX XLC Wed, May 4, 2022 60.58 63.09 60.01 62.94
976 AMEX XLC Tue, May 3, 2022 60.53 61.40 60.08 60.85
975 AMEX XLC Mon, May 2, 2022 59.18 60.74 59.06 60.69
974 AMEX XLC Fri, Apr 29, 2022 60.74 61.48 58.97 59.06
973 AMEX XLC Thu, Apr 28, 2022 60.82 61.51 59.33 61.13
972 AMEX XLC Wed, Apr 27, 2022 59.26 59.92 58.43 58.78
971 AMEX XLC Tue, Apr 26, 2022 61.74 61.74 60.09 60.12
970 AMEX XLC Mon, Apr 25, 2022 61.20 62.19 60.82 62.16
969 AMEX XLC Fri, Apr 22, 2022 62.82 62.97 61.21 61.32
968 AMEX XLC Thu, Apr 21, 2022 64.84 65.25 62.63 62.81
967 AMEX XLC Wed, Apr 20, 2022 66.36 66.38 64.34 64.65
966 AMEX XLC Tue, Apr 19, 2022 66.08 67.76 65.94 67.58
965 AMEX XLC Mon, Apr 18, 2022 66.44 66.76 65.68 66.26
964 AMEX XLC Thu, Apr 14, 2022 67.84 67.84 66.44 66.48
963 AMEX XLC Wed, Apr 13, 2022 66.55 67.90 66.45 67.63
962 AMEX XLC Tue, Apr 12, 2022 67.93 68.19 66.32 66.65
961 AMEX XLC Mon, Apr 11, 2022 67.63 68.26 67.11 67.20
960 AMEX XLC Fri, Apr 8, 2022 68.24 68.67 67.71 68.08
959 AMEX XLC Thu, Apr 7, 2022 68.87 69.03 67.41 68.38
958 AMEX XLC Wed, Apr 6, 2022 69.52 69.70 68.53 68.98
957 AMEX XLC Tue, Apr 5, 2022 71.23 71.57 70.12 70.29
956 AMEX XLC Mon, Apr 4, 2022 69.72 71.28 69.72 71.20
955 AMEX XLC Fri, Apr 1, 2022 69.11 69.33 68.73 69.29
954 AMEX XLC Thu, Mar 31, 2022 70.10 70.10 68.76 68.78
953 AMEX XLC Wed, Mar 30, 2022 70.33 70.61 69.85 70.11
952 AMEX XLC Tue, Mar 29, 2022 69.98 70.81 69.82 70.61
951 AMEX XLC Mon, Mar 28, 2022 69.10 69.41 68.40 69.40
950 AMEX XLC Fri, Mar 25, 2022 69.03 69.39 68.41 69.18
949 AMEX XLC Thu, Mar 24, 2022 68.17 68.87 67.93 68.85
948 AMEX XLC Wed, Mar 23, 2022 68.18 68.62 67.74 67.74
947 AMEX XLC Tue, Mar 22, 2022 67.52 69.05 67.48 68.68
946 AMEX XLC Mon, Mar 21, 2022 67.78 67.92 66.74 67.42
945 AMEX XLC Fri, Mar 18, 2022 67.10 68.31 66.89 68.06
944 AMEX XLC Thu, Mar 17, 2022 66.41 67.35 66.17 67.35
943 AMEX XLC Wed, Mar 16, 2022 65.40 66.65 64.86 66.63
942 AMEX XLC Tue, Mar 15, 2022 64.10 64.95 63.75 64.84
941 AMEX XLC Mon, Mar 14, 2022 64.36 65.05 63.49 63.62
940 AMEX XLC Fri, Mar 11, 2022 65.97 66.05 64.29 64.37
939 AMEX XLC Thu, Mar 10, 2022 65.15 65.75 64.85 65.55
938 AMEX XLC Wed, Mar 9, 2022 65.63 66.26 65.38 66.04
937 AMEX XLC Tue, Mar 8, 2022 64.19 65.81 63.69 64.12
936 AMEX XLC Mon, Mar 7, 2022 66.39 66.39 64.24 64.28
935 AMEX XLC Fri, Mar 4, 2022 67.09 67.38 66.19 66.49
934 AMEX XLC Thu, Mar 3, 2022 68.66 68.78 67.18 67.46
933 AMEX XLC Wed, Mar 2, 2022 67.78 68.44 67.36 68.17
932 AMEX XLC Tue, Mar 1, 2022 68.14 68.58 67.21 67.59
931 AMEX XLC Mon, Feb 28, 2022 67.70 68.87 67.62 68.45
930 AMEX XLC Fri, Feb 25, 2022 67.58 68.63 67.13 68.53
929 AMEX XLC Thu, Feb 24, 2022 64.07 67.58 64.03 67.44
928 AMEX XLC Wed, Feb 23, 2022 67.16 67.32 65.55 65.60
927 AMEX XLC Tue, Feb 22, 2022 67.06 67.80 66.25 66.72
926 AMEX XLC Fri, Feb 18, 2022 68.14 68.59 67.21 67.41
925 AMEX XLC Thu, Feb 17, 2022 69.22 69.36 67.90 67.94
924 AMEX XLC Wed, Feb 16, 2022 69.36 69.95 68.95 69.80
923 AMEX XLC Tue, Feb 15, 2022 70.06 70.33 69.70 70.29
922 AMEX XLC Mon, Feb 14, 2022 69.23 69.76 68.78 69.32
921 AMEX XLC Fri, Feb 11, 2022 70.80 71.19 69.06 69.31
920 AMEX XLC Thu, Feb 10, 2022 70.88 72.11 70.52 70.84
919 AMEX XLC Wed, Feb 9, 2022 70.71 71.89 70.64 71.87
918 AMEX XLC Tue, Feb 8, 2022 69.66 70.15 69.36 69.90
917 AMEX XLC Mon, Feb 7, 2022 71.35 71.40 69.76 69.93
916 AMEX XLC Fri, Feb 4, 2022 70.72 71.76 69.98 71.17
915 AMEX XLC Thu, Feb 3, 2022 71.70 72.49 70.85 70.99
914 AMEX XLC Wed, Feb 2, 2022 76.57 76.57 75.26 76.08
913 AMEX XLC Tue, Feb 1, 2022 74.00 74.69 73.38 74.59
912 AMEX XLC Mon, Jan 31, 2022 72.30 74.00 71.82 73.95
911 AMEX XLC Fri, Jan 28, 2022 70.47 72.33 70.20 72.31
910 AMEX XLC Thu, Jan 27, 2022 70.72 71.75 70.18 70.30
909 AMEX XLC Wed, Jan 26, 2022 72.35 72.35 69.51 70.22
908 AMEX XLC Tue, Jan 25, 2022 71.54 72.22 70.62 71.26
907 AMEX XLC Mon, Jan 24, 2022 71.10 72.84 69.48 72.75
906 AMEX XLC Fri, Jan 21, 2022 73.78 74.20 72.19 72.22
905 AMEX XLC Thu, Jan 20, 2022 75.94 76.83 74.67 74.75
904 AMEX XLC Wed, Jan 19, 2022 75.85 76.67 75.45 75.50
903 AMEX XLC Tue, Jan 18, 2022 76.50 76.62 75.48 75.63
902 AMEX XLC Fri, Jan 14, 2022 75.54 76.62 75.54 76.56
901 AMEX XLC Thu, Jan 13, 2022 77.20 77.37 76.08 76.21
900 AMEX XLC Wed, Jan 12, 2022 77.19 77.44 76.63 77.01
899 AMEX XLC Tue, Jan 11, 2022 75.89 76.92 75.49 76.91
898 AMEX XLC Mon, Jan 10, 2022 75.71 75.98 74.23 75.96
897 AMEX XLC Fri, Jan 7, 2022 76.43 76.96 76.15 76.44
896 AMEX XLC Thu, Jan 6, 2022 76.13 77.38 75.89 76.43
895 AMEX XLC Wed, Jan 5, 2022 78.06 78.44 76.07 76.09
894 AMEX XLC Tue, Jan 4, 2022 78.53 78.73 77.62 78.05
893 AMEX XLC Mon, Jan 3, 2022 77.86 78.51 77.80 78.22
892 AMEX XLC Fri, Dec 31, 2021 78.57 78.87 77.66 77.68
891 AMEX XLC Thu, Dec 30, 2021 78.63 79.19 78.61 78.77
890 AMEX XLC Wed, Dec 29, 2021 78.87 79.07 78.19 78.44
889 AMEX XLC Tue, Dec 28, 2021 78.96 79.55 78.72 78.83
888 AMEX XLC Mon, Dec 27, 2021 78.35 79.05 78.34 78.87
887 AMEX XLC Thu, Dec 23, 2021 77.52 78.37 77.48 78.11
886 AMEX XLC Wed, Dec 22, 2021 77.06 77.63 76.90 77.42
885 AMEX XLC Tue, Dec 21, 2021 76.15 77.33 75.98 77.23
884 AMEX XLC Mon, Dec 20, 2021 75.56 75.84 75.08 75.79
883 AMEX XLC Fri, Dec 17, 2021 76.29 77.08 75.82 76.32
882 AMEX XLC Thu, Dec 16, 2021 77.08 77.69 76.55 76.79
881 AMEX XLC Wed, Dec 15, 2021 75.92 76.99 74.91 76.90
880 AMEX XLC Tue, Dec 14, 2021 75.43 76.24 75.33 76.10
879 AMEX XLC Mon, Dec 13, 2021 76.61 76.95 76.07 76.30
878 AMEX XLC Fri, Dec 10, 2021 77.13 77.28 76.12 76.70
877 AMEX XLC Thu, Dec 9, 2021 77.05 77.50 76.48 76.66
876 AMEX XLC Wed, Dec 8, 2021 76.92 77.47 76.65 77.27
875 AMEX XLC Tue, Dec 7, 2021 76.73 77.08 76.48 76.71
874 AMEX XLC Mon, Dec 6, 2021 75.12 76.12 74.83 75.93
873 AMEX XLC Fri, Dec 3, 2021 75.23 75.36 73.73 74.70
872 AMEX XLC Thu, Dec 2, 2021 73.91 75.18 73.76 74.87
871 AMEX XLC Wed, Dec 1, 2021 76.45 76.66 73.59 73.63
870 AMEX XLC Tue, Nov 30, 2021 77.53 77.53 75.29 75.37
869 AMEX XLC Mon, Nov 29, 2021 78.05 78.20 77.38 77.84
868 AMEX XLC Fri, Nov 26, 2021 77.86 77.87 77.11 77.18
867 AMEX XLC Wed, Nov 24, 2021 78.30 78.73 77.90 78.62
866 AMEX XLC Tue, Nov 23, 2021 78.57 78.93 77.95 78.51
865 AMEX XLC Mon, Nov 22, 2021 79.80 80.00 78.71 78.72
864 AMEX XLC Fri, Nov 19, 2021 80.29 80.48 79.57 79.69
863 AMEX XLC Thu, Nov 18, 2021 80.35 80.37 79.63 79.96
862 AMEX XLC Wed, Nov 17, 2021 80.84 81.02 80.44 80.54
861 AMEX XLC Tue, Nov 16, 2021 81.29 81.44 80.80 80.85
860 AMEX XLC Mon, Nov 15, 2021 81.46 81.91 81.25 81.46
859 AMEX XLC Fri, Nov 12, 2021 80.46 81.30 80.16 81.23
858 AMEX XLC Thu, Nov 11, 2021 80.23 80.52 80.02 80.06
857 AMEX XLC Wed, Nov 10, 2021 80.73 81.02 79.91 80.22
856 AMEX XLC Tue, Nov 9, 2021 81.52 81.67 80.75 81.14
855 AMEX XLC Mon, Nov 8, 2021 82.11 82.11 81.26 81.34
854 AMEX XLC Fri, Nov 5, 2021 81.76 82.35 81.61 81.70
853 AMEX XLC Thu, Nov 4, 2021 80.98 81.42 80.68 81.05
852 AMEX XLC Wed, Nov 3, 2021 80.00 80.76 79.76 80.73
851 AMEX XLC Tue, Nov 2, 2021 80.64 80.78 79.98 80.44
850 AMEX XLC Mon, Nov 1, 2021 80.58 81.06 80.21 80.43
849 AMEX XLC Fri, Oct 29, 2021 79.87 80.44 79.76 80.30
848 AMEX XLC Thu, Oct 28, 2021 79.85 80.52 79.35 80.05
847 AMEX XLC Wed, Oct 27, 2021 79.89 80.61 79.69 79.79
846 AMEX XLC Tue, Oct 26, 2021 81.07 81.17 79.63 80.01
845 AMEX XLC Mon, Oct 25, 2021 80.14 80.73 79.69 80.73
844 AMEX XLC Fri, Oct 22, 2021 80.88 81.20 79.98 80.38
843 AMEX XLC Thu, Oct 21, 2021 81.85 82.16 81.56 82.12
842 AMEX XLC Wed, Oct 20, 2021 81.91 82.11 81.60 81.88
841 AMEX XLC Tue, Oct 19, 2021 81.36 81.73 81.16 81.72
840 AMEX XLC Mon, Oct 18, 2021 80.22 80.96 80.06 80.94
839 AMEX XLC Fri, Oct 15, 2021 80.78 80.80 80.20 80.32
838 AMEX XLC Thu, Oct 14, 2021 80.13 80.64 79.96 80.51
837 AMEX XLC Wed, Oct 13, 2021 79.52 79.65 78.90 79.39
836 AMEX XLC Tue, Oct 12, 2021 79.77 79.84 78.74 79.02
835 AMEX XLC Mon, Oct 11, 2021 80.64 80.95 79.73 79.76
834 AMEX XLC Fri, Oct 8, 2021 81.53 81.64 80.88 80.98
833 AMEX XLC Thu, Oct 7, 2021 81.72 82.15 81.32 81.38
832 AMEX XLC Wed, Oct 6, 2021 80.08 81.09 79.73 81.03
831 AMEX XLC Tue, Oct 5, 2021 79.98 81.32 79.91 80.89
830 AMEX XLC Mon, Oct 4, 2021 80.90 80.95 79.08 79.70
829 AMEX XLC Fri, Oct 1, 2021 80.53 81.83 80.17 81.46
828 AMEX XLC Thu, Sep 30, 2021 80.61 80.95 80.10 80.11
827 AMEX XLC Wed, Sep 29, 2021 80.82 81.29 80.25 80.36
826 AMEX XLC Tue, Sep 28, 2021 81.61 81.81 80.31 80.43
825 AMEX XLC Mon, Sep 27, 2021 82.01 82.68 81.76 82.44
824 AMEX XLC Fri, Sep 24, 2021 81.41 82.61 81.30 82.45
823 AMEX XLC Thu, Sep 23, 2021 81.31 82.18 81.17 81.78
822 AMEX XLC Wed, Sep 22, 2021 80.74 81.38 80.59 80.95
821 AMEX XLC Tue, Sep 21, 2021 81.88 82.13 80.93 80.99
820 AMEX XLC Mon, Sep 20, 2021 81.92 82.04 80.31 81.33
819 AMEX XLC Fri, Sep 17, 2021 83.84 84.03 82.78 83.00
818 AMEX XLC Thu, Sep 16, 2021 84.04 84.33 83.47 84.07
817 AMEX XLC Wed, Sep 15, 2021 83.72 84.30 83.02 84.15
816 AMEX XLC Tue, Sep 14, 2021 84.69 84.79 83.60 83.74
815 AMEX XLC Mon, Sep 13, 2021 84.82 84.89 84.05 84.47
814 AMEX XLC Fri, Sep 10, 2021 85.13 85.26 84.22 84.26
813 AMEX XLC Thu, Sep 9, 2021 85.08 85.36 84.68 84.81
812 AMEX XLC Wed, Sep 8, 2021 85.52 85.76 84.95 85.23
811 AMEX XLC Tue, Sep 7, 2021 85.47 85.83 85.27 85.67
810 AMEX XLC Fri, Sep 3, 2021 85.34 85.62 85.11 85.47
809 AMEX XLC Thu, Sep 2, 2021 86.12 86.24 85.32 85.47
808 AMEX XLC Wed, Sep 1, 2021 85.76 86.36 85.75 86.05
807 AMEX XLC Tue, Aug 31, 2021 85.27 85.81 85.17 85.62
806 AMEX XLC Mon, Aug 30, 2021 84.70 85.48 84.42 85.30
805 AMEX XLC Fri, Aug 27, 2021 83.59 84.86 83.43 84.72
804 AMEX XLC Thu, Aug 26, 2021 84.07 84.20 83.40 83.40
803 AMEX XLC Wed, Aug 25, 2021 84.03 84.32 83.85 84.13
802 AMEX XLC Tue, Aug 24, 2021 83.91 84.33 83.73 84.00
801 AMEX XLC Mon, Aug 23, 2021 82.84 84.08 82.84 83.73
800 AMEX XLC Fri, Aug 20, 2021 82.00 82.86 81.83 82.73
799 AMEX XLC Thu, Aug 19, 2021 81.50 82.39 81.42 82.02
798 AMEX XLC Wed, Aug 18, 2021 82.45 82.92 81.96 82.01
797 AMEX XLC Tue, Aug 17, 2021 82.79 83.13 82.10 82.64
796 AMEX XLC Mon, Aug 16, 2021 82.90 83.35 82.25 83.33
795 AMEX XLC Fri, Aug 13, 2021 83.35 83.45 83.13 83.19
794 AMEX XLC Thu, Aug 12, 2021 82.90 83.18 82.47 83.14
793 AMEX XLC Wed, Aug 11, 2021 82.99 83.09 82.68 82.99
792 AMEX XLC Tue, Aug 10, 2021 82.75 82.92 82.47 82.83
791 AMEX XLC Mon, Aug 9, 2021 82.81 82.82 82.39 82.67
790 AMEX XLC Fri, Aug 6, 2021 82.65 83.05 82.61 82.82
789 AMEX XLC Thu, Aug 5, 2021 82.31 82.84 82.11 82.82
788 AMEX XLC Wed, Aug 4, 2021 81.96 82.27 81.59 82.07
787 AMEX XLC Tue, Aug 3, 2021 82.24 82.25 80.91 81.84
786 AMEX XLC Mon, Aug 2, 2021 82.75 82.83 82.06 82.21
785 AMEX XLC Fri, Jul 30, 2021 82.17 82.94 82.03 82.40
784 AMEX XLC Thu, Jul 29, 2021 83.04 83.32 82.64 82.68
783 AMEX XLC Wed, Jul 28, 2021 83.81 84.18 83.20 83.58
782 AMEX XLC Tue, Jul 27, 2021 83.83 83.91 82.32 82.93
781 AMEX XLC Mon, Jul 26, 2021 83.40 83.96 83.27 83.93
780 AMEX XLC Fri, Jul 23, 2021 82.43 83.73 82.07 83.50
779 AMEX XLC Thu, Jul 22, 2021 81.19 81.50 80.82 81.48
778 AMEX XLC Wed, Jul 21, 2021 80.60 81.21 80.56 81.20
777 AMEX XLC Tue, Jul 20, 2021 79.90 80.83 79.48 80.53
776 AMEX XLC Mon, Jul 19, 2021 80.21 80.22 79.26 79.63
775 AMEX XLC Fri, Jul 16, 2021 81.49 81.72 80.76 80.86
774 AMEX XLC Thu, Jul 15, 2021 82.05 82.05 81.03 81.37
773 AMEX XLC Wed, Jul 14, 2021 82.48 82.54 81.86 81.95
772 AMEX XLC Tue, Jul 13, 2021 82.14 82.65 81.93 82.01
771 AMEX XLC Mon, Jul 12, 2021 81.81 82.26 81.50 82.22
770 AMEX XLC Fri, Jul 9, 2021 80.95 81.76 80.94 81.64
769 AMEX XLC Thu, Jul 8, 2021 80.77 81.29 80.52 80.92
768 AMEX XLC Wed, Jul 7, 2021 82.32 82.32 81.63 81.82
767 AMEX XLC Tue, Jul 6, 2021 82.28 82.39 81.19 81.94
766 AMEX XLC Fri, Jul 2, 2021 81.87 82.26 81.74 82.14
765 AMEX XLC Thu, Jul 1, 2021 80.87 81.68 80.85 81.57
764 AMEX XLC Wed, Jun 30, 2021 81.05 81.19 80.68 80.97
763 AMEX XLC Tue, Jun 29, 2021 81.57 81.65 80.90 81.12
762 AMEX XLC Mon, Jun 28, 2021 80.84 81.66 80.59 81.56
761 AMEX XLC Fri, Jun 25, 2021 80.53 80.74 80.38 80.65
760 AMEX XLC Thu, Jun 24, 2021 80.18 80.59 80.13 80.55
759 AMEX XLC Wed, Jun 23, 2021 79.81 80.22 79.74 79.80
758 AMEX XLC Tue, Jun 22, 2021 79.28 79.99 79.05 79.88
757 AMEX XLC Mon, Jun 21, 2021 78.62 79.26 78.28 79.20
756 AMEX XLC Fri, Jun 18, 2021 79.16 79.24 78.46 78.44
755 AMEX XLC Thu, Jun 17, 2021 79.07 79.97 79.04 79.51
754 AMEX XLC Wed, Jun 16, 2021 80.04 80.04 78.51 79.18
753 AMEX XLC Tue, Jun 15, 2021 80.41 80.55 79.74 79.88
752 AMEX XLC Mon, Jun 14, 2021 79.87 80.36 79.64 80.34
751 AMEX XLC Fri, Jun 11, 2021 79.84 79.86 79.44 79.81
750 AMEX XLC Thu, Jun 10, 2021 79.37 79.85 79.08 79.72
749 AMEX XLC Wed, Jun 9, 2021 79.73 79.86 79.25 79.29
748 AMEX XLC Tue, Jun 8, 2021 79.82 79.82 78.98 79.37
747 AMEX XLC Mon, Jun 7, 2021 79.06 79.64 78.98 79.60
746 AMEX XLC Fri, Jun 4, 2021 78.39 79.30 78.27 79.19
745 AMEX XLC Thu, Jun 3, 2021 78.05 78.29 77.59 78.07
744 AMEX XLC Wed, Jun 2, 2021 78.99 79.10 78.21 78.60
743 AMEX XLC Tue, Jun 1, 2021 79.08 79.22 78.46 78.84
742 AMEX XLC Fri, May 28, 2021 79.27 79.30 78.71 78.79
741 AMEX XLC Thu, May 27, 2021 78.85 79.24 78.72 79.05
740 AMEX XLC Wed, May 26, 2021 78.47 79.08 78.31 78.75
739 AMEX XLC Tue, May 25, 2021 78.68 78.79 78.08 78.24
738 AMEX XLC Mon, May 24, 2021 77.44 78.46 77.29 78.26
737 AMEX XLC Fri, May 21, 2021 77.48 77.50 76.82 76.86
736 AMEX XLC Thu, May 20, 2021 76.20 77.29 76.02 77.12
735 AMEX XLC Wed, May 19, 2021 74.61 75.87 74.54 75.82
734 AMEX XLC Tue, May 18, 2021 76.47 76.71 75.68 75.70
733 AMEX XLC Mon, May 17, 2021 77.07 77.13 75.98 76.48
732 AMEX XLC Fri, May 14, 2021 76.28 77.25 76.15 77.09
731 AMEX XLC Thu, May 13, 2021 75.53 76.26 75.13 75.60
730 AMEX XLC Wed, May 12, 2021 75.62 76.08 74.84 75.06
729 AMEX XLC Tue, May 11, 2021 75.65 76.75 75.56 76.56
728 AMEX XLC Mon, May 10, 2021 77.89 77.92 76.73 76.78
727 AMEX XLC Fri, May 7, 2021 78.27 78.65 77.90 78.28
726 AMEX XLC Thu, May 6, 2021 76.70 77.71 76.58 77.69
725 AMEX XLC Wed, May 5, 2021 77.41 77.45 76.65 76.79
724 AMEX XLC Tue, May 4, 2021 77.21 77.45 75.81 76.94
723 AMEX XLC Mon, May 3, 2021 78.36 78.45 77.55 77.64
722 AMEX XLC Fri, Apr 30, 2021 78.15 78.41 77.92 78.05
721 AMEX XLC Thu, Apr 29, 2021 78.81 79.22 78.25 79.13
720 AMEX XLC Wed, Apr 28, 2021 77.34 77.85 76.93 77.00
719 AMEX XLC Tue, Apr 27, 2021 76.73 76.87 76.21 76.30
718 AMEX XLC Mon, Apr 26, 2021 76.61 76.75 76.42 76.61
717 AMEX XLC Fri, Apr 23, 2021 75.90 76.67 75.74 76.45
716 AMEX XLC Thu, Apr 22, 2021 76.31 76.47 75.29 75.57
715 AMEX XLC Wed, Apr 21, 2021 75.56 76.15 75.09 76.13
714 AMEX XLC Tue, Apr 20, 2021 76.27 76.47 75.43 76.00
713 AMEX XLC Mon, Apr 19, 2021 76.64 77.06 76.01 76.41
712 AMEX XLC Fri, Apr 16, 2021 77.10 77.14 76.55 76.84
711 AMEX XLC Thu, Apr 15, 2021 76.44 77.10 76.33 76.89
710 AMEX XLC Wed, Apr 14, 2021 76.64 76.67 75.76 75.92
709 AMEX XLC Tue, Apr 13, 2021 76.83 77.16 76.60 76.71
708 AMEX XLC Mon, Apr 12, 2021 76.70 76.74 76.26 76.61
707 AMEX XLC Fri, Apr 9, 2021 76.64 76.98 76.36 76.92
706 AMEX XLC Thu, Apr 8, 2021 77.33 77.39 76.69 76.94
705 AMEX XLC Wed, Apr 7, 2021 76.36 77.01 76.36 76.93
704 AMEX XLC Tue, Apr 6, 2021 76.13 76.57 75.97 76.34
703 AMEX XLC Mon, Apr 5, 2021 74.94 76.26 74.94 76.15
702 AMEX XLC Thu, Apr 1, 2021 73.98 74.63 73.98 74.58
701 AMEX XLC Wed, Mar 31, 2021 73.33 73.77 73.05 73.32
700 AMEX XLC Tue, Mar 30, 2021 73.03 73.19 72.71 73.03
699 AMEX XLC Mon, Mar 29, 2021 72.27 73.31 72.04 73.03
698 AMEX XLC Fri, Mar 26, 2021 73.13 73.33 71.02 72.29
697 AMEX XLC Thu, Mar 25, 2021 73.04 73.64 72.52 73.09
696 AMEX XLC Wed, Mar 24, 2021 75.35 75.35 73.43 73.45
695 AMEX XLC Tue, Mar 23, 2021 75.83 76.26 75.23 75.35
694 AMEX XLC Mon, Mar 22, 2021 75.49 76.42 75.14 75.91
693 AMEX XLC Fri, Mar 19, 2021 74.88 75.80 74.79 75.28
692 AMEX XLC Thu, Mar 18, 2021 75.10 75.79 74.68 74.76
691 AMEX XLC Wed, Mar 17, 2021 75.43 76.31 74.74 76.02
690 AMEX XLC Tue, Mar 16, 2021 75.65 76.60 75.42 76.01
689 AMEX XLC Mon, Mar 15, 2021 74.88 75.27 74.54 75.22
688 AMEX XLC Fri, Mar 12, 2021 74.30 74.79 74.04 74.69
687 AMEX XLC Thu, Mar 11, 2021 74.23 75.36 74.07 74.90
686 AMEX XLC Wed, Mar 10, 2021 74.11 74.11 73.13 73.51
685 AMEX XLC Tue, Mar 9, 2021 73.55 73.83 73.01 73.20
684 AMEX XLC Mon, Mar 8, 2021 73.43 73.87 72.34 72.39
683 AMEX XLC Fri, Mar 5, 2021 72.30 73.59 71.39 73.37
682 AMEX XLC Thu, Mar 4, 2021 71.81 73.15 70.81 71.69
681 AMEX XLC Wed, Mar 3, 2021 72.77 73.10 71.64 71.82
680 AMEX XLC Tue, Mar 2, 2021 73.42 73.87 72.81 72.86
679 AMEX XLC Mon, Mar 1, 2021 72.52 73.60 72.22 73.40
678 AMEX XLC Fri, Feb 26, 2021 71.69 72.88 71.05 71.57
677 AMEX XLC Thu, Feb 25, 2021 72.91 73.45 71.02 71.29
676 AMEX XLC Wed, Feb 24, 2021 72.01 73.06 71.80 72.88
675 AMEX XLC Tue, Feb 23, 2021 71.54 73.00 70.50 72.75
674 AMEX XLC Mon, Feb 22, 2021 71.79 72.86 71.74 72.19
673 AMEX XLC Fri, Feb 19, 2021 73.41 73.41 72.38 72.48
672 AMEX XLC Thu, Feb 18, 2021 73.06 73.49 72.66 73.20
671 AMEX XLC Wed, Feb 17, 2021 72.92 73.62 72.79 73.56
670 AMEX XLC Tue, Feb 16, 2021 73.00 73.85 73.00 73.35
669 AMEX XLC Fri, Feb 12, 2021 72.60 73.09 72.54 73.00
668 AMEX XLC Thu, Feb 11, 2021 72.76 72.76 72.06 72.69
667 AMEX XLC Wed, Feb 10, 2021 72.58 72.83 71.60 72.61
666 AMEX XLC Tue, Feb 9, 2021 71.51 72.31 71.39 71.93
665 AMEX XLC Mon, Feb 8, 2021 71.75 71.83 71.14 71.69
664 AMEX XLC Fri, Feb 5, 2021 70.91 71.50 70.90 71.41
663 AMEX XLC Thu, Feb 4, 2021 70.23 70.53 69.83 70.52
662 AMEX XLC Wed, Feb 3, 2021 70.27 70.68 69.66 70.10
661 AMEX XLC Tue, Feb 2, 2021 68.58 69.54 68.45 69.17
660 AMEX XLC Mon, Feb 1, 2021 67.47 68.43 66.94 68.13
659 AMEX XLC Fri, Jan 29, 2021 67.73 67.87 66.44 66.88
658 AMEX XLC Thu, Jan 28, 2021 68.52 69.37 68.12 68.15
657 AMEX XLC Wed, Jan 27, 2021 69.58 69.77 67.44 67.91
656 AMEX XLC Tue, Jan 26, 2021 69.17 70.30 69.17 70.18
655 AMEX XLC Mon, Jan 25, 2021 69.29 69.61 68.32 69.24
654 AMEX XLC Fri, Jan 22, 2021 68.74 69.10 68.58 68.84
653 AMEX XLC Thu, Jan 21, 2021 68.85 69.20 68.63 68.81
652 AMEX XLC Wed, Jan 20, 2021 67.80 68.87 67.58 68.56
651 AMEX XLC Tue, Jan 19, 2021 65.74 66.63 65.32 66.47
650 AMEX XLC Fri, Jan 15, 2021 65.09 65.60 64.79 65.29
649 AMEX XLC Thu, Jan 14, 2021 65.57 65.82 64.98 65.08
648 AMEX XLC Wed, Jan 13, 2021 65.19 65.77 65.00 65.45
647 AMEX XLC Tue, Jan 12, 2021 66.19 66.51 64.86 65.22
646 AMEX XLC Mon, Jan 11, 2021 66.51 66.89 66.15 66.29
645 AMEX XLC Fri, Jan 8, 2021 67.31 67.54 66.68 67.49
644 AMEX XLC Thu, Jan 7, 2021 66.70 67.60 66.59 67.28
643 AMEX XLC Wed, Jan 6, 2021 65.69 66.85 65.48 66.40
642 AMEX XLC Tue, Jan 5, 2021 66.32 66.90 66.25 66.72
641 AMEX XLC Mon, Jan 4, 2021 67.75 67.79 65.68 66.48
640 AMEX XLC Thu, Dec 31, 2020 66.86 67.59 66.86 67.48
639 AMEX XLC Wed, Dec 30, 2020 67.65 67.65 66.90 66.94
638 AMEX XLC Tue, Dec 29, 2020 67.61 67.73 67.31 67.39
637 AMEX XLC Mon, Dec 28, 2020 66.80 67.55 66.59 67.45
636 AMEX XLC Thu, Dec 24, 2020 66.26 66.53 66.04 66.26
635 AMEX XLC Wed, Dec 23, 2020 66.04 66.65 65.87 66.19
634 AMEX XLC Tue, Dec 22, 2020 66.43 66.43 65.41 65.81
633 AMEX XLC Mon, Dec 21, 2020 66.21 66.55 65.42 66.43
632 AMEX XLC Fri, Dec 18, 2020 67.21 67.33 66.58 67.00
631 AMEX XLC Thu, Dec 17, 2020 67.47 67.62 66.90 67.05
630 AMEX XLC Wed, Dec 16, 2020 67.39 67.45 66.96 67.22
629 AMEX XLC Tue, Dec 15, 2020 67.06 67.28 66.41 67.28
628 AMEX XLC Mon, Dec 14, 2020 67.12 67.60 66.68 66.73
627 AMEX XLC Fri, Dec 11, 2020 66.44 67.04 66.35 66.94
626 AMEX XLC Thu, Dec 10, 2020 66.13 66.65 65.50 66.54
625 AMEX XLC Wed, Dec 9, 2020 67.39 67.81 66.06 66.50
624 AMEX XLC Tue, Dec 8, 2020 67.33 67.39 66.79 67.30
623 AMEX XLC Mon, Dec 7, 2020 66.92 67.59 66.80 67.40
622 AMEX XLC Fri, Dec 4, 2020 66.92 67.12 66.77 66.98
621 AMEX XLC Thu, Dec 3, 2020 67.15 67.46 66.79 66.92
620 AMEX XLC Wed, Dec 2, 2020 66.51 67.42 66.19 67.22
619 AMEX XLC Tue, Dec 1, 2020 65.82 67.05 65.74 66.60
618 AMEX XLC Mon, Nov 30, 2020 65.48 65.48 64.72 65.40
617 AMEX XLC Fri, Nov 27, 2020 65.52 65.84 65.30 65.63
616 AMEX XLC Wed, Nov 25, 2020 65.35 65.36 64.64 65.21
615 AMEX XLC Tue, Nov 24, 2020 64.08 65.28 64.03 65.22
614 AMEX XLC Mon, Nov 23, 2020 64.11 64.24 63.28 63.91
613 AMEX XLC Fri, Nov 20, 2020 64.08 64.36 63.87 63.88
612 AMEX XLC Thu, Nov 19, 2020 63.37 64.17 63.28 64.03
611 AMEX XLC Wed, Nov 18, 2020 64.25 64.43 63.63 63.64
610 AMEX XLC Tue, Nov 17, 2020 64.22 64.60 63.97 64.29
609 AMEX XLC Mon, Nov 16, 2020 64.13 64.60 64.09 64.52
608 AMEX XLC Fri, Nov 13, 2020 63.63 64.21 63.27 64.11
607 AMEX XLC Thu, Nov 12, 2020 63.49 63.84 62.94 63.17
606 AMEX XLC Wed, Nov 11, 2020 63.40 63.61 63.20 63.53
605 AMEX XLC Tue, Nov 10, 2020 62.46 63.16 61.86 62.96
604 AMEX XLC Mon, Nov 9, 2020 64.66 64.85 63.12 63.16
603 AMEX XLC Fri, Nov 6, 2020 63.89 63.89 63.01 63.70
602 AMEX XLC Thu, Nov 5, 2020 63.71 64.29 63.26 63.85
601 AMEX XLC Wed, Nov 4, 2020 61.73 63.11 61.63 62.64
600 AMEX XLC Tue, Nov 3, 2020 59.63 60.57 59.41 60.05
599 AMEX XLC Mon, Nov 2, 2020 59.63 60.17 58.68 59.17
598 AMEX XLC Fri, Oct 30, 2020 60.37 60.73 58.57 59.20
597 AMEX XLC Thu, Oct 29, 2020 59.44 60.79 59.15 60.22
596 AMEX XLC Wed, Oct 28, 2020 60.07 60.14 58.66 58.74
595 AMEX XLC Tue, Oct 27, 2020 60.99 61.31 60.64 61.14
594 AMEX XLC Mon, Oct 26, 2020 61.57 61.86 60.18 60.75
593 AMEX XLC Fri, Oct 23, 2020 61.74 62.13 61.28 62.11
592 AMEX XLC Thu, Oct 22, 2020 61.33 61.67 60.72 61.53
591 AMEX XLC Wed, Oct 21, 2020 60.86 61.70 60.71 61.13
590 AMEX XLC Tue, Oct 20, 2020 59.82 60.64 59.57 60.12
589 AMEX XLC Mon, Oct 19, 2020 61.00 61.20 59.47 59.69
588 AMEX XLC Fri, Oct 16, 2020 61.17 61.40 60.69 60.78
587 AMEX XLC Thu, Oct 15, 2020 60.51 60.91 60.25 60.77
586 AMEX XLC Wed, Oct 14, 2020 62.24 62.29 61.06 61.24
585 AMEX XLC Tue, Oct 13, 2020 62.24 62.31 61.69 61.98
584 AMEX XLC Mon, Oct 12, 2020 61.22 62.58 60.99 61.92
583 AMEX XLC Fri, Oct 9, 2020 60.28 60.41 60.08 60.33
582 AMEX XLC Thu, Oct 8, 2020 59.51 60.00 59.51 59.97
581 AMEX XLC Wed, Oct 7, 2020 59.28 59.38 58.65 59.20
580 AMEX XLC Tue, Oct 6, 2020 59.75 60.07 58.67 58.77
579 AMEX XLC Mon, Oct 5, 2020 59.43 60.06 59.35 60.03
578 AMEX XLC Fri, Oct 2, 2020 59.28 59.90 58.82 59.06
577 AMEX XLC Thu, Oct 1, 2020 59.89 60.39 59.80 60.25
576 AMEX XLC Wed, Sep 30, 2020 59.42 60.00 59.07 59.40
575 AMEX XLC Tue, Sep 29, 2020 59.37 59.60 59.03 59.36
574 AMEX XLC Mon, Sep 28, 2020 59.40 59.51 58.85 59.30
573 AMEX XLC Fri, Sep 25, 2020 57.68 58.72 57.23 58.52
572 AMEX XLC Thu, Sep 24, 2020 57.28 58.29 57.18 57.75
571 AMEX XLC Wed, Sep 23, 2020 59.17 59.29 57.47 57.64
570 AMEX XLC Tue, Sep 22, 2020 58.46 59.17 58.02 59.05
569 AMEX XLC Mon, Sep 21, 2020 57.68 58.12 57.07 57.93
568 AMEX XLC Fri, Sep 18, 2020 59.65 59.68 57.96 58.62
567 AMEX XLC Thu, Sep 17, 2020 59.37 59.84 58.58 59.31
566 AMEX XLC Wed, Sep 16, 2020 61.08 61.56 60.32 60.42
565 AMEX XLC Tue, Sep 15, 2020 60.66 61.37 60.48 61.08
564 AMEX XLC Mon, Sep 14, 2020 60.43 61.13 59.98 60.01
563 AMEX XLC Fri, Sep 11, 2020 60.34 60.51 59.12 59.78
562 AMEX XLC Thu, Sep 10, 2020 61.24 61.70 59.79 59.97
561 AMEX XLC Wed, Sep 9, 2020 60.97 61.45 60.22 60.87
560 AMEX XLC Tue, Sep 8, 2020 60.26 61.02 60.02 60.15
559 AMEX XLC Fri, Sep 4, 2020 62.61 62.96 60.17 61.78
558 AMEX XLC Thu, Sep 3, 2020 64.56 64.71 62.19 62.93
557 AMEX XLC Wed, Sep 2, 2020 64.15 65.34 63.89 65.14
556 AMEX XLC Tue, Sep 1, 2020 63.38 63.94 63.12 63.78
555 AMEX XLC Mon, Aug 31, 2020 63.50 63.69 63.17 63.26
554 AMEX XLC Fri, Aug 28, 2020 63.57 63.66 63.23 63.56
553 AMEX XLC Thu, Aug 27, 2020 64.15 64.15 63.17 63.41
552 AMEX XLC Wed, Aug 26, 2020 62.20 64.26 62.18 64.19
551 AMEX XLC Tue, Aug 25, 2020 61.51 62.18 61.36 62.07
550 AMEX XLC Mon, Aug 24, 2020 61.19 61.76 61.11 61.49
549 AMEX XLC Fri, Aug 21, 2020 60.88 61.07 60.54 60.75
548 AMEX XLC Thu, Aug 20, 2020 60.03 61.09 60.00 61.02
547 AMEX XLC Wed, Aug 19, 2020 60.49 60.94 60.13 60.27
546 AMEX XLC Tue, Aug 18, 2020 60.06 60.63 59.80 60.44
545 AMEX XLC Mon, Aug 17, 2020 60.06 60.06 59.69 59.90
544 AMEX XLC Fri, Aug 14, 2020 59.89 60.01 59.63 59.83
543 AMEX XLC Thu, Aug 13, 2020 59.60 60.27 59.57 59.84
542 AMEX XLC Wed, Aug 12, 2020 59.17 59.91 59.17 59.54
541 AMEX XLC Tue, Aug 11, 2020 59.66 60.02 58.72 58.84
540 AMEX XLC Mon, Aug 10, 2020 59.91 60.46 59.15 59.73
539 AMEX XLC Fri, Aug 7, 2020 59.85 60.88 59.43 59.93
538 AMEX XLC Thu, Aug 6, 2020 58.55 60.06 58.45 60.00
537 AMEX XLC Wed, Aug 5, 2020 58.72 58.81 58.29 58.46
536 AMEX XLC Tue, Aug 4, 2020 58.16 58.56 58.16 58.55
535 AMEX XLC Mon, Aug 3, 2020 58.28 58.35 57.76 58.18
534 AMEX XLC Fri, Jul 31, 2020 58.38 58.38 57.24 58.13
533 AMEX XLC Thu, Jul 30, 2020 56.63 57.43 56.35 57.33
532 AMEX XLC Wed, Jul 29, 2020 56.93 57.33 56.72 57.17
531 AMEX XLC Tue, Jul 28, 2020 57.08 57.29 56.56 56.65
530 AMEX XLC Mon, Jul 27, 2020 57.06 57.32 56.76 57.24
529 AMEX XLC Fri, Jul 24, 2020 56.55 57.03 56.26 56.85
528 AMEX XLC Thu, Jul 23, 2020 57.99 58.13 56.64 56.94
527 AMEX XLC Wed, Jul 22, 2020 57.81 57.93 57.47 57.88
526 AMEX XLC Tue, Jul 21, 2020 58.48 58.53 57.66 57.82
525 AMEX XLC Mon, Jul 20, 2020 57.31 58.23 56.85 58.10
524 AMEX XLC Fri, Jul 17, 2020 57.55 57.58 56.81 57.41
523 AMEX XLC Thu, Jul 16, 2020 56.94 57.62 56.73 57.54
522 AMEX XLC Wed, Jul 15, 2020 57.35 57.67 56.82 57.44
521 AMEX XLC Tue, Jul 14, 2020 55.97 57.16 55.73 57.10
520 AMEX XLC Mon, Jul 13, 2020 58.16 58.42 56.35 56.54
519 AMEX XLC Fri, Jul 10, 2020 56.68 57.74 56.38 57.70
518 AMEX XLC Thu, Jul 9, 2020 56.89 56.95 55.83 56.72
517 AMEX XLC Wed, Jul 8, 2020 56.22 56.75 55.80 56.65
516 AMEX XLC Tue, Jul 7, 2020 56.17 56.98 56.07 56.15
515 AMEX XLC Mon, Jul 6, 2020 55.82 56.39 55.65 56.31
514 AMEX XLC Thu, Jul 2, 2020 55.88 55.97 55.12 55.20
513 AMEX XLC Wed, Jul 1, 2020 54.22 55.59 54.18 55.38
512 AMEX XLC Tue, Jun 30, 2020 53.42 54.20 53.17 54.04
511 AMEX XLC Mon, Jun 29, 2020 52.18 53.44 51.93 53.44
510 AMEX XLC Fri, Jun 26, 2020 54.56 54.61 52.37 52.47
509 AMEX XLC Thu, Jun 25, 2020 54.61 55.01 54.07 54.89
508 AMEX XLC Wed, Jun 24, 2020 55.72 55.85 54.15 54.65
507 AMEX XLC Tue, Jun 23, 2020 55.91 56.48 55.71 55.91
506 AMEX XLC Mon, Jun 22, 2020 55.38 55.63 55.19 55.55
505 AMEX XLC Fri, Jun 19, 2020 56.36 56.36 55.13 55.43
504 AMEX XLC Thu, Jun 18, 2020 55.40 55.73 55.27 55.69
503 AMEX XLC Wed, Jun 17, 2020 55.56 55.93 55.07 55.51
502 AMEX XLC Tue, Jun 16, 2020 56.09 56.11 54.65 55.44
501 AMEX XLC Mon, Jun 15, 2020 53.33 55.18 53.24 54.99
500 AMEX XLC Fri, Jun 12, 2020 54.83 55.03 53.11 54.12
499 AMEX XLC Thu, Jun 11, 2020 54.96 55.34 53.53 53.65
498 AMEX XLC Wed, Jun 10, 2020 56.76 56.80 55.86 56.24
497 AMEX XLC Tue, Jun 9, 2020 56.25 56.67 56.11 56.41
496 AMEX XLC Mon, Jun 8, 2020 55.52 56.59 55.37 56.55
495 AMEX XLC Fri, Jun 5, 2020 54.99 55.90 54.98 55.51
494 AMEX XLC Thu, Jun 4, 2020 54.88 55.11 54.22 54.62
493 AMEX XLC Wed, Jun 3, 2020 55.00 55.21 54.83 55.03
492 AMEX XLC Tue, Jun 2, 2020 54.70 54.88 54.07 54.86
491 AMEX XLC Mon, Jun 1, 2020 53.89 54.72 53.79 54.64
490 AMEX XLC Fri, May 29, 2020 53.70 54.17 53.15 54.02
489 AMEX XLC Thu, May 28, 2020 53.77 54.60 53.60 53.73
488 AMEX XLC Wed, May 27, 2020 53.90 54.24 52.90 54.24
487 AMEX XLC Tue, May 26, 2020 54.74 54.79 53.78 53.86
486 AMEX XLC Fri, May 22, 2020 53.37 53.80 53.09 53.71
485 AMEX XLC Thu, May 21, 2020 54.00 54.18 53.33 53.39
484 AMEX XLC Wed, May 20, 2020 53.08 53.90 53.04 53.77
483 AMEX XLC Tue, May 19, 2020 52.26 52.93 52.08 52.32
482 AMEX XLC Mon, May 18, 2020 51.82 52.61 51.67 52.33
481 AMEX XLC Fri, May 15, 2020 50.14 51.25 49.89 51.25
480 AMEX XLC Thu, May 14, 2020 49.59 50.55 49.06 50.55
479 AMEX XLC Wed, May 13, 2020 50.85 50.99 49.33 50.01
478 AMEX XLC Tue, May 12, 2020 52.05 52.14 50.87 50.88
477 AMEX XLC Mon, May 11, 2020 51.54 52.25 51.42 51.89
476 AMEX XLC Fri, May 8, 2020 51.55 51.93 51.25 51.86
475 AMEX XLC Thu, May 7, 2020 50.73 51.12 50.56 50.93
474 AMEX XLC Wed, May 6, 2020 50.54 50.63 49.97 49.99
473 AMEX XLC Tue, May 5, 2020 50.28 50.70 50.03 50.13
472 AMEX XLC Mon, May 4, 2020 49.27 49.94 49.00 49.87
471 AMEX XLC Fri, May 1, 2020 49.75 50.31 49.17 49.58
470 AMEX XLC Thu, Apr 30, 2020 50.53 50.85 49.85 50.28
469 AMEX XLC Wed, Apr 29, 2020 49.90 50.96 49.80 50.50
468 AMEX XLC Tue, Apr 28, 2020 49.56 49.56 48.09 48.17
467 AMEX XLC Mon, Apr 27, 2020 49.14 49.30 48.92 49.06
466 AMEX XLC Fri, Apr 24, 2020 47.95 48.69 47.50 48.66
465 AMEX XLC Thu, Apr 23, 2020 47.94 48.63 47.78 48.05
464 AMEX XLC Wed, Apr 22, 2020 47.68 48.06 47.23 47.71
463 AMEX XLC Tue, Apr 21, 2020 47.35 47.44 46.12 46.46
462 AMEX XLC Mon, Apr 20, 2020 47.96 48.56 47.80 47.97
461 AMEX XLC Fri, Apr 17, 2020 48.60 48.60 47.76 48.41
460 AMEX XLC Thu, Apr 16, 2020 47.92 47.92 47.08 47.76
459 AMEX XLC Wed, Apr 15, 2020 47.18 47.97 46.98 47.57
458 AMEX XLC Tue, Apr 14, 2020 47.61 48.35 47.32 48.02
457 AMEX XLC Mon, Apr 13, 2020 46.45 46.73 45.56 46.64
456 AMEX XLC Thu, Apr 9, 2020 46.80 47.06 46.08 46.57
455 AMEX XLC Wed, Apr 8, 2020 45.76 46.44 45.29 46.23
454 AMEX XLC Tue, Apr 7, 2020 46.31 46.45 45.12 45.26
453 AMEX XLC Mon, Apr 6, 2020 43.73 45.17 43.48 44.93
452 AMEX XLC Fri, Apr 3, 2020 42.94 43.11 41.59 42.15
451 AMEX XLC Thu, Apr 2, 2020 42.30 43.29 42.24 43.02
450 AMEX XLC Wed, Apr 1, 2020 42.95 43.45 42.08 42.48
449 AMEX XLC Tue, Mar 31, 2020 44.31 45.04 43.95 44.24
448 AMEX XLC Mon, Mar 30, 2020 43.16 44.47 42.69 44.32
447 AMEX XLC Fri, Mar 27, 2020 43.28 43.94 42.59 42.70
446 AMEX XLC Thu, Mar 26, 2020 42.48 44.73 42.37 44.54
445 AMEX XLC Wed, Mar 25, 2020 42.66 43.95 41.42 42.14
444 AMEX XLC Tue, Mar 24, 2020 42.32 42.80 41.47 42.80
443 AMEX XLC Mon, Mar 23, 2020 40.01 41.17 39.03 40.32
442 AMEX XLC Fri, Mar 20, 2020 42.87 42.92 40.05 40.11
441 AMEX XLC Thu, Mar 19, 2020 41.01 43.52 40.20 42.08
440 AMEX XLC Wed, Mar 18, 2020 40.30 41.69 38.68 41.34
439 AMEX XLC Tue, Mar 17, 2020 41.80 43.46 40.15 42.76
438 AMEX XLC Mon, Mar 16, 2020 39.51 43.69 39.11 40.98
437 AMEX XLC Fri, Mar 13, 2020 45.01 46.25 42.63 46.19
436 AMEX XLC Thu, Mar 12, 2020 43.76 45.39 41.05 42.38
435 AMEX XLC Wed, Mar 11, 2020 47.69 47.93 46.08 46.77
434 AMEX XLC Tue, Mar 10, 2020 48.06 48.89 46.38 48.87
433 AMEX XLC Mon, Mar 9, 2020 46.55 48.20 45.00 46.50
432 AMEX XLC Fri, Mar 6, 2020 49.08 50.08 48.62 49.82
431 AMEX XLC Thu, Mar 5, 2020 51.44 51.76 50.32 50.70
430 AMEX XLC Wed, Mar 4, 2020 51.66 52.65 51.17 52.62
429 AMEX XLC Tue, Mar 3, 2020 52.59 53.21 50.48 50.79
428 AMEX XLC Mon, Mar 2, 2020 51.29 52.52 50.44 52.52
427 AMEX XLC Fri, Feb 28, 2020 49.20 50.85 49.04 50.76
426 AMEX XLC Thu, Feb 27, 2020 51.68 52.41 50.61 50.61
425 AMEX XLC Wed, Feb 26, 2020 53.10 53.76 52.40 52.69
424 AMEX XLC Tue, Feb 25, 2020 54.43 54.66 52.69 52.79
423 AMEX XLC Mon, Feb 24, 2020 54.40 54.78 53.85 54.24
422 AMEX XLC Fri, Feb 21, 2020 56.73 56.82 55.96 56.12
421 AMEX XLC Thu, Feb 20, 2020 57.33 57.38 56.46 56.99
420 AMEX XLC Wed, Feb 19, 2020 57.53 57.75 57.31 57.58
419 AMEX XLC Tue, Feb 18, 2020 56.82 57.43 56.81 57.32
418 AMEX XLC Fri, Feb 14, 2020 56.92 57.03 56.71 56.94
417 AMEX XLC Thu, Feb 13, 2020 56.54 57.09 56.41 56.87
416 AMEX XLC Wed, Feb 12, 2020 56.41 56.94 56.39 56.86
415 AMEX XLC Tue, Feb 11, 2020 56.48 56.56 56.06 56.13
414 AMEX XLC Mon, Feb 10, 2020 55.73 56.20 55.69 56.19
413 AMEX XLC Fri, Feb 7, 2020 55.72 56.06 55.55 55.86
412 AMEX XLC Thu, Feb 6, 2020 55.48 56.00 55.48 55.90
411 AMEX XLC Wed, Feb 5, 2020 55.60 55.65 54.92 55.21
410 AMEX XLC Tue, Feb 4, 2020 54.77 55.15 54.34 55.12
409 AMEX XLC Mon, Feb 3, 2020 54.35 54.81 54.35 54.55
408 AMEX XLC Fri, Jan 31, 2020 54.80 54.80 53.79 53.91
407 AMEX XLC Thu, Jan 30, 2020 54.11 54.83 53.97 54.80
406 AMEX XLC Wed, Jan 29, 2020 55.76 55.76 55.16 55.36
405 AMEX XLC Tue, Jan 28, 2020 55.17 55.68 54.91 55.45
404 AMEX XLC Mon, Jan 27, 2020 54.65 55.03 54.51 54.82
403 AMEX XLC Fri, Jan 24, 2020 56.51 56.51 55.43 55.69
402 AMEX XLC Thu, Jan 23, 2020 56.50 56.53 56.21 56.37
401 AMEX XLC Wed, Jan 22, 2020 56.87 56.91 56.54 56.60
400 AMEX XLC Tue, Jan 21, 2020 56.58 56.73 56.34 56.63
399 AMEX XLC Fri, Jan 17, 2020 56.48 56.70 56.30 56.68
398 AMEX XLC Thu, Jan 16, 2020 56.05 56.24 55.87 56.24
397 AMEX XLC Wed, Jan 15, 2020 55.68 55.92 55.59 55.81
396 AMEX XLC Tue, Jan 14, 2020 55.67 55.79 55.47 55.54
395 AMEX XLC Mon, Jan 13, 2020 55.42 55.71 55.18 55.68
394 AMEX XLC Fri, Jan 10, 2020 55.59 55.59 55.08 55.16
393 AMEX XLC Thu, Jan 9, 2020 55.53 55.56 55.10 55.38
392 AMEX XLC Wed, Jan 8, 2020 54.73 55.37 54.66 55.09
391 AMEX XLC Tue, Jan 7, 2020 54.69 54.91 54.51 54.70
390 AMEX XLC Mon, Jan 6, 2020 53.61 54.67 53.60 54.63
389 AMEX XLC Fri, Jan 3, 2020 53.67 54.20 53.56 53.91
388 AMEX XLC Thu, Jan 2, 2020 53.97 54.26 53.74 54.26
387 AMEX XLC Tue, Dec 31, 2019 53.44 53.70 53.37 53.63
386 AMEX XLC Mon, Dec 30, 2019 54.11 54.11 53.47 53.53
385 AMEX XLC Fri, Dec 27, 2019 54.32 54.35 53.98 54.09
384 AMEX XLC Thu, Dec 26, 2019 53.85 54.19 53.85 54.19
383 AMEX XLC Tue, Dec 24, 2019 53.85 53.89 53.74 53.78
382 AMEX XLC Mon, Dec 23, 2019 54.08 54.15 53.76 53.79
381 AMEX XLC Fri, Dec 20, 2019 54.05 54.09 53.65 53.93
380 AMEX XLC Thu, Dec 19, 2019 53.43 53.88 53.43 53.76
379 AMEX XLC Wed, Dec 18, 2019 53.21 53.57 53.15 53.39
378 AMEX XLC Tue, Dec 17, 2019 53.08 53.21 52.94 53.03
377 AMEX XLC Mon, Dec 16, 2019 52.85 53.15 52.85 53.08
376 AMEX XLC Fri, Dec 13, 2019 52.67 52.79 52.34 52.56
375 AMEX XLC Thu, Dec 12, 2019 52.64 53.06 52.40 52.68
374 AMEX XLC Wed, Dec 11, 2019 52.50 52.66 52.42 52.62
373 AMEX XLC Tue, Dec 10, 2019 52.54 52.59 52.24 52.38
372 AMEX XLC Mon, Dec 9, 2019 52.67 53.05 52.54 52.56
371 AMEX XLC Fri, Dec 6, 2019 52.80 52.83 52.63 52.76
370 AMEX XLC Thu, Dec 5, 2019 52.46 52.47 52.11 52.45
369 AMEX XLC Wed, Dec 4, 2019 52.25 52.41 52.08 52.23
368 AMEX XLC Tue, Dec 3, 2019 51.56 52.01 51.30 51.96
367 AMEX XLC Mon, Dec 2, 2019 52.61 52.70 51.75 52.06
366 AMEX XLC Fri, Nov 29, 2019 52.62 52.75 52.51 52.56
365 AMEX XLC Wed, Nov 27, 2019 52.53 52.80 52.45 52.74
364 AMEX XLC Tue, Nov 26, 2019 52.31 52.39 52.12 52.37
363 AMEX XLC Mon, Nov 25, 2019 52.21 52.27 52.09 52.20
362 AMEX XLC Fri, Nov 22, 2019 52.11 52.14 51.81 52.04
361 AMEX XLC Thu, Nov 21, 2019 51.93 52.20 51.74 52.02
360 AMEX XLC Wed, Nov 20, 2019 51.96 52.14 51.48 51.88
359 AMEX XLC Tue, Nov 19, 2019 52.32 52.32 51.94 52.20
358 AMEX XLC Mon, Nov 18, 2019 51.91 52.26 51.63 52.17
357 AMEX XLC Fri, Nov 15, 2019 51.84 52.01 51.67 51.99
356 AMEX XLC Thu, Nov 14, 2019 51.30 51.66 51.23 51.56
355 AMEX XLC Wed, Nov 13, 2019 51.23 51.46 51.12 51.33
354 AMEX XLC Tue, Nov 12, 2019 51.34 51.53 51.21 51.35
353 AMEX XLC Mon, Nov 11, 2019 51.25 51.36 51.16 51.29
352 AMEX XLC Fri, Nov 8, 2019 51.38 51.69 51.31 51.53
351 AMEX XLC Thu, Nov 7, 2019 51.28 51.75 51.20 51.39
350 AMEX XLC Wed, Nov 6, 2019 51.25 51.27 50.84 51.07
349 AMEX XLC Tue, Nov 5, 2019 51.27 51.37 51.15 51.25
348 AMEX XLC Mon, Nov 4, 2019 51.12 51.31 51.03 51.23
347 AMEX XLC Fri, Nov 1, 2019 50.91 50.96 50.56 50.95
346 AMEX XLC Thu, Oct 31, 2019 50.84 50.84 50.17 50.62
345 AMEX XLC Wed, Oct 30, 2019 50.45 50.61 50.10 50.47
344 AMEX XLC Tue, Oct 29, 2019 50.69 50.77 50.24 50.33
343 AMEX XLC Mon, Oct 28, 2019 50.58 50.94 50.54 50.79
342 AMEX XLC Fri, Oct 25, 2019 50.00 50.58 49.90 50.32
341 AMEX XLC Thu, Oct 24, 2019 50.24 50.25 49.76 49.93
340 AMEX XLC Wed, Oct 23, 2019 50.10 50.55 50.10 50.50
339 AMEX XLC Tue, Oct 22, 2019 50.68 50.73 50.09 50.11
338 AMEX XLC Mon, Oct 21, 2019 50.51 50.71 50.45 50.60
337 AMEX XLC Fri, Oct 18, 2019 50.76 50.92 50.02 50.30
336 AMEX XLC Thu, Oct 17, 2019 50.99 51.01 50.70 50.89
335 AMEX XLC Wed, Oct 16, 2019 50.38 50.65 50.35 50.59
334 AMEX XLC Tue, Oct 15, 2019 49.73 50.61 49.66 50.50
333 AMEX XLC Mon, Oct 14, 2019 49.71 49.78 49.53 49.65
332 AMEX XLC Fri, Oct 11, 2019 49.65 50.20 49.64 49.76
331 AMEX XLC Thu, Oct 10, 2019 48.84 49.37 48.78 49.18
330 AMEX XLC Wed, Oct 9, 2019 48.91 49.08 48.75 48.90
329 AMEX XLC Tue, Oct 8, 2019 49.08 49.21 48.61 48.61
328 AMEX XLC Mon, Oct 7, 2019 49.28 49.73 49.14 49.41
327 AMEX XLC Fri, Oct 4, 2019 48.93 49.48 48.84 49.41
326 AMEX XLC Thu, Oct 3, 2019 48.32 48.79 47.72 48.75
325 AMEX XLC Wed, Oct 2, 2019 48.64 48.69 48.07 48.28
324 AMEX XLC Tue, Oct 1, 2019 49.65 49.79 48.94 49.02
323 AMEX XLC Mon, Sep 30, 2019 49.37 49.61 49.28 49.52
322 AMEX XLC Fri, Sep 27, 2019 49.92 49.93 48.89 49.27
321 AMEX XLC Thu, Sep 26, 2019 50.21 50.21 49.48 49.83
320 AMEX XLC Wed, Sep 25, 2019 49.72 50.41 49.38 50.32
319 AMEX XLC Tue, Sep 24, 2019 50.69 50.70 49.48 49.75
318 AMEX XLC Mon, Sep 23, 2019 50.52 50.65 50.26 50.51
317 AMEX XLC Fri, Sep 20, 2019 51.12 51.12 50.41 50.69
316 AMEX XLC Thu, Sep 19, 2019 51.19 51.44 50.99 51.02
315 AMEX XLC Wed, Sep 18, 2019 51.07 51.15 50.54 51.09
314 AMEX XLC Tue, Sep 17, 2019 51.09 51.16 50.81 51.15
313 AMEX XLC Mon, Sep 16, 2019 50.99 51.23 50.90 51.10
312 AMEX XLC Fri, Sep 13, 2019 51.38 51.50 51.18 51.29
311 AMEX XLC Thu, Sep 12, 2019 51.54 51.65 51.31 51.38
310 AMEX XLC Wed, Sep 11, 2019 51.00 51.31 50.95 51.23
309 AMEX XLC Tue, Sep 10, 2019 50.70 51.09 50.64 50.96
308 AMEX XLC Mon, Sep 9, 2019 51.00 51.20 50.61 50.89
307 AMEX XLC Fri, Sep 6, 2019 50.85 50.93 50.64 50.73
306 AMEX XLC Thu, Sep 5, 2019 50.48 50.90 50.39 50.84
305 AMEX XLC Wed, Sep 4, 2019 49.52 50.08 49.46 49.99
304 AMEX XLC Tue, Sep 3, 2019 49.19 49.52 48.91 49.04
303 AMEX XLC Fri, Aug 30, 2019 49.81 49.86 49.29 49.53
302 AMEX XLC Thu, Aug 29, 2019 49.34 49.74 49.22 49.59
301 AMEX XLC Wed, Aug 28, 2019 48.51 48.90 48.31 48.83
300 AMEX XLC Tue, Aug 27, 2019 49.10 49.17 48.56 48.71
299 AMEX XLC Mon, Aug 26, 2019 48.35 48.63 48.10 48.62
298 AMEX XLC Fri, Aug 23, 2019 49.00 49.38 47.74 47.90
297 AMEX XLC Thu, Aug 22, 2019 49.48 49.58 48.80 49.25
296 AMEX XLC Wed, Aug 21, 2019 49.50 49.59 49.30 49.36
295 AMEX XLC Tue, Aug 20, 2019 49.33 49.51 49.06 49.17
294 AMEX XLC Mon, Aug 19, 2019 49.31 49.71 49.27 49.50
293 AMEX XLC Fri, Aug 16, 2019 48.52 48.82 48.38 48.74
292 AMEX XLC Thu, Aug 15, 2019 48.20 48.37 47.78 48.12
291 AMEX XLC Wed, Aug 14, 2019 49.11 49.15 47.97 48.04
290 AMEX XLC Tue, Aug 13, 2019 49.04 50.29 48.98 49.81
289 AMEX XLC Mon, Aug 12, 2019 49.38 49.43 48.88 49.07
288 AMEX XLC Fri, Aug 9, 2019 49.88 50.08 49.31 49.62
287 AMEX XLC Thu, Aug 8, 2019 49.59 50.19 49.32 50.18
286 AMEX XLC Wed, Aug 7, 2019 48.55 49.31 48.16 49.19
285 AMEX XLC Tue, Aug 6, 2019 48.96 49.38 48.68 49.13
284 AMEX XLC Mon, Aug 5, 2019 49.09 49.26 47.97 48.43
283 AMEX XLC Fri, Aug 2, 2019 50.29 50.43 49.75 50.05
282 AMEX XLC Thu, Aug 1, 2019 50.92 51.60 50.33 50.54
281 AMEX XLC Wed, Jul 31, 2019 51.22 51.51 50.34 50.78
280 AMEX XLC Tue, Jul 30, 2019 51.11 51.40 51.04 51.19
279 AMEX XLC Mon, Jul 29, 2019 51.64 51.64 51.17 51.43
278 AMEX XLC Fri, Jul 26, 2019 51.17 51.87 51.14 51.72
277 AMEX XLC Thu, Jul 25, 2019 50.49 50.64 49.98 50.28
276 AMEX XLC Wed, Jul 24, 2019 49.60 50.46 49.56 50.41
275 AMEX XLC Tue, Jul 23, 2019 49.94 49.98 49.50 49.97
274 AMEX XLC Mon, Jul 22, 2019 49.74 49.80 49.46 49.78
273 AMEX XLC Fri, Jul 19, 2019 50.45 50.45 49.55 49.59
272 AMEX XLC Thu, Jul 18, 2019 50.18 50.32 49.85 50.24
271 AMEX XLC Wed, Jul 17, 2019 51.15 51.22 50.65 50.65
270 AMEX XLC Tue, Jul 16, 2019 51.28 51.35 51.04 51.13
269 AMEX XLC Mon, Jul 15, 2019 51.27 51.31 50.97 51.25
268 AMEX XLC Fri, Jul 12, 2019 50.86 51.25 50.78 51.24
267 AMEX XLC Thu, Jul 11, 2019 50.95 51.07 50.66 50.87
266 AMEX XLC Wed, Jul 10, 2019 50.60 50.90 50.40 50.84
265 AMEX XLC Tue, Jul 9, 2019 49.78 50.35 49.71 50.27
264 AMEX XLC Mon, Jul 8, 2019 50.21 50.22 49.84 49.96
263 AMEX XLC Fri, Jul 5, 2019 50.19 50.48 49.86 50.41
262 AMEX XLC Wed, Jul 3, 2019 50.21 50.46 50.11 50.34
261 AMEX XLC Tue, Jul 2, 2019 49.64 50.11 49.64 50.08
260 AMEX XLC Mon, Jul 1, 2019 49.77 49.89 49.43 49.62
259 AMEX XLC Fri, Jun 28, 2019 48.88 49.26 48.72 49.22
258 AMEX XLC Thu, Jun 27, 2019 48.74 48.84 48.52 48.75
257 AMEX XLC Wed, Jun 26, 2019 48.75 48.96 48.32 48.41
256 AMEX XLC Tue, Jun 25, 2019 49.50 49.50 48.51 48.60
255 AMEX XLC Mon, Jun 24, 2019 49.49 49.62 49.32 49.52
254 AMEX XLC Fri, Jun 21, 2019 49.11 49.48 49.06 49.40
253 AMEX XLC Thu, Jun 20, 2019 49.61 49.63 48.96 49.19
252 AMEX XLC Wed, Jun 19, 2019 48.94 49.07 48.60 49.00
251 AMEX XLC Tue, Jun 18, 2019 49.33 49.57 48.87 48.94
250 AMEX XLC Mon, Jun 17, 2019 48.30 48.79 48.26 48.67
249 AMEX XLC Fri, Jun 14, 2019 48.11 48.26 47.94 48.12
248 AMEX XLC Thu, Jun 13, 2019 47.65 48.05 47.54 48.03
247 AMEX XLC Wed, Jun 12, 2019 47.71 47.90 47.33 47.50
246 AMEX XLC Tue, Jun 11, 2019 48.05 48.17 47.67 47.73
245 AMEX XLC Mon, Jun 10, 2019 47.87 48.04 47.46 47.53
244 AMEX XLC Fri, Jun 7, 2019 47.01 47.73 46.97 47.57
243 AMEX XLC Thu, Jun 6, 2019 46.70 46.89 46.45 46.81
242 AMEX XLC Wed, Jun 5, 2019 46.72 46.72 46.17 46.61
241 AMEX XLC Tue, Jun 4, 2019 45.99 46.59 45.67 46.59
240 AMEX XLC Mon, Jun 3, 2019 46.63 46.63 45.31 45.61
239 AMEX XLC Fri, May 31, 2019 47.27 47.39 47.02 47.09
238 AMEX XLC Thu, May 30, 2019 47.82 47.97 47.58 47.83
237 AMEX XLC Wed, May 29, 2019 47.99 48.05 47.51 47.72
236 AMEX XLC Tue, May 28, 2019 48.18 48.61 48.14 48.19
235 AMEX XLC Fri, May 24, 2019 48.27 48.42 47.95 47.98
234 AMEX XLC Thu, May 23, 2019 48.18 48.32 47.71 47.99
233 AMEX XLC Wed, May 22, 2019 48.57 48.99 48.57 48.67
232 AMEX XLC Tue, May 21, 2019 48.58 48.81 48.38 48.72
231 AMEX XLC Mon, May 20, 2019 48.50 48.58 48.06 48.19
230 AMEX XLC Fri, May 17, 2019 48.94 49.51 48.88 49.00
229 AMEX XLC Thu, May 16, 2019 48.96 49.61 48.88 49.36
228 AMEX XLC Wed, May 15, 2019 47.61 49.08 47.61 48.93
227 AMEX XLC Tue, May 14, 2019 47.87 48.28 47.54 47.86
226 AMEX XLC Mon, May 13, 2019 48.12 48.42 47.45 47.59
225 AMEX XLC Fri, May 10, 2019 48.87 49.29 48.17 49.11
224 AMEX XLC Thu, May 9, 2019 48.73 49.15 48.46 48.97
223 AMEX XLC Wed, May 8, 2019 49.22 49.41 49.07 49.12
222 AMEX XLC Tue, May 7, 2019 49.72 49.83 48.81 49.20
221 AMEX XLC Mon, May 6, 2019 49.27 50.09 49.26 50.01
220 AMEX XLC Fri, May 3, 2019 49.87 50.12 49.69 50.09
219 AMEX XLC Thu, May 2, 2019 49.85 49.97 49.19 49.61
218 AMEX XLC Wed, May 1, 2019 50.28 50.38 49.81 49.81
217 AMEX XLC Tue, Apr 30, 2019 50.28 50.42 49.89 50.07
216 AMEX XLC Mon, Apr 29, 2019 50.87 51.34 50.87 51.22
215 AMEX XLC Fri, Apr 26, 2019 50.49 50.78 50.23 50.76
214 AMEX XLC Thu, Apr 25, 2019 50.66 50.67 50.20 50.36
213 AMEX XLC Wed, Apr 24, 2019 50.04 50.05 49.72 49.80
212 AMEX XLC Tue, Apr 23, 2019 49.63 50.15 49.51 50.03
211 AMEX XLC Mon, Apr 22, 2019 49.05 49.37 49.00 49.37
210 AMEX XLC Thu, Apr 18, 2019 49.25 49.25 49.01 49.15
209 AMEX XLC Wed, Apr 17, 2019 49.22 49.25 49.01 49.12
208 AMEX XLC Tue, Apr 16, 2019 49.12 49.17 48.84 49.03
207 AMEX XLC Mon, Apr 15, 2019 49.03 49.07 48.69 48.98
206 AMEX XLC Fri, Apr 12, 2019 48.97 49.06 48.80 49.02
205 AMEX XLC Thu, Apr 11, 2019 48.66 48.72 48.52 48.60
204 AMEX XLC Wed, Apr 10, 2019 48.47 48.60 48.30 48.57
203 AMEX XLC Tue, Apr 9, 2019 48.12 48.44 48.11 48.36
202 AMEX XLC Mon, Apr 8, 2019 48.26 48.28 47.99 48.23
201 AMEX XLC Fri, Apr 5, 2019 48.35 48.36 48.17 48.32
200 AMEX XLC Thu, Apr 4, 2019 48.11 48.35 47.94 48.18
199 AMEX XLC Wed, Apr 3, 2019 47.95 48.33 47.81 47.91
198 AMEX XLC Tue, Apr 2, 2019 47.62 47.80 47.46 47.73
197 AMEX XLC Mon, Apr 1, 2019 47.13 47.52 47.13 47.48
196 AMEX XLC Fri, Mar 29, 2019 46.92 46.96 46.40 46.77
195 AMEX XLC Thu, Mar 28, 2019 46.74 46.80 46.44 46.67
194 AMEX XLC Wed, Mar 27, 2019 47.18 47.28 46.53 46.78
193 AMEX XLC Tue, Mar 26, 2019 47.13 47.54 46.91 47.12
192 AMEX XLC Mon, Mar 25, 2019 46.84 47.12 46.59 46.89
191 AMEX XLC Fri, Mar 22, 2019 47.52 47.72 46.83 46.97
190 AMEX XLC Thu, Mar 21, 2019 46.97 47.78 46.93 47.74
189 AMEX XLC Wed, Mar 20, 2019 46.70 47.26 46.53 47.12
188 AMEX XLC Tue, Mar 19, 2019 46.80 47.07 46.52 46.70
187 AMEX XLC Mon, Mar 18, 2019 46.82 46.87 46.52 46.62
186 AMEX XLC Fri, Mar 15, 2019 47.12 47.16 46.76 47.02
185 AMEX XLC Thu, Mar 14, 2019 47.20 47.30 47.00 47.06
184 AMEX XLC Wed, Mar 13, 2019 47.38 47.53 47.20 47.35
183 AMEX XLC Tue, Mar 12, 2019 47.09 47.35 47.07 47.21
182 AMEX XLC Mon, Mar 11, 2019 46.29 47.01 46.29 47.00
181 AMEX XLC Fri, Mar 8, 2019 45.70 46.20 45.56 46.17
180 AMEX XLC Thu, Mar 7, 2019 46.55 46.55 45.97 46.20
179 AMEX XLC Wed, Mar 6, 2019 46.71 46.81 46.47 46.61
178 AMEX XLC Tue, Mar 5, 2019 46.35 46.76 46.12 46.63
177 AMEX XLC Mon, Mar 4, 2019 46.51 46.63 45.75 46.34
176 AMEX XLC Fri, Mar 1, 2019 46.22 46.30 46.01 46.28
175 AMEX XLC Thu, Feb 28, 2019 45.85 46.07 45.81 45.92
174 AMEX XLC Wed, Feb 27, 2019 45.91 46.08 45.56 45.89
173 AMEX XLC Tue, Feb 26, 2019 45.98 46.33 45.85 46.12
172 AMEX XLC Mon, Feb 25, 2019 46.34 46.41 46.08 46.12
171 AMEX XLC Fri, Feb 22, 2019 45.83 46.09 45.72 46.07
170 AMEX XLC Thu, Feb 21, 2019 45.96 45.99 45.47 45.64
169 AMEX XLC Wed, Feb 20, 2019 46.28 46.38 45.82 46.07
168 AMEX XLC Tue, Feb 19, 2019 46.05 46.40 45.98 46.23
167 AMEX XLC Fri, Feb 15, 2019 46.30 46.30 45.94 46.18
166 AMEX XLC Thu, Feb 14, 2019 45.57 46.19 45.38 45.98
165 AMEX XLC Wed, Feb 13, 2019 45.97 46.17 45.77 45.81
164 AMEX XLC Tue, Feb 12, 2019 45.69 45.94 45.67 45.78
163 AMEX XLC Mon, Feb 11, 2019 45.92 46.02 45.23 45.26
162 AMEX XLC Fri, Feb 8, 2019 45.10 45.73 45.06 45.73
161 AMEX XLC Thu, Feb 7, 2019 45.45 45.59 44.93 45.42
160 AMEX XLC Wed, Feb 6, 2019 46.53 46.53 45.76 45.86
159 AMEX XLC Tue, Feb 5, 2019 46.36 46.95 46.33 46.91
158 AMEX XLC Mon, Feb 4, 2019 46.01 46.40 45.86 46.40
157 AMEX XLC Fri, Feb 1, 2019 46.03 46.36 45.91 45.97
156 AMEX XLC Thu, Jan 31, 2019 45.50 46.32 45.41 46.13
155 AMEX XLC Wed, Jan 30, 2019 43.95 44.40 43.51 44.32
154 AMEX XLC Tue, Jan 29, 2019 44.18 44.19 43.55 43.69
153 AMEX XLC Mon, Jan 28, 2019 44.18 44.27 43.82 44.21
152 AMEX XLC Fri, Jan 25, 2019 44.43 44.74 44.35 44.60
151 AMEX XLC Thu, Jan 24, 2019 43.82 44.09 43.59 44.04
150 AMEX XLC Wed, Jan 23, 2019 44.29 44.37 43.44 43.84
149 AMEX XLC Tue, Jan 22, 2019 44.66 44.72 43.76 44.04
148 AMEX XLC Fri, Jan 18, 2019 44.94 45.28 44.76 44.97
147 AMEX XLC Thu, Jan 17, 2019 44.33 44.73 44.19 44.61
146 AMEX XLC Wed, Jan 16, 2019 44.67 44.78 44.37 44.43
145 AMEX XLC Tue, Jan 15, 2019 44.11 44.72 44.03 44.62
144 AMEX XLC Mon, Jan 14, 2019 43.76 44.06 43.55 43.89
143 AMEX XLC Fri, Jan 11, 2019 43.99 44.12 43.66 44.05
142 AMEX XLC Thu, Jan 10, 2019 43.99 44.33 43.66 44.27
141 AMEX XLC Wed, Jan 9, 2019 44.26 44.29 43.79 44.18
140 AMEX XLC Tue, Jan 8, 2019 43.81 44.18 43.49 44.12
139 AMEX XLC Mon, Jan 7, 2019 42.95 43.57 42.81 43.39
138 AMEX XLC Fri, Jan 4, 2019 41.81 43.01 41.67 42.90
137 AMEX XLC Thu, Jan 3, 2019 41.56 41.88 41.06 41.13
136 AMEX XLC Wed, Jan 2, 2019 40.60 42.04 40.52 41.83
135 AMEX XLC Mon, Dec 31, 2018 41.54 41.68 40.76 41.28
134 AMEX XLC Fri, Dec 28, 2018 41.51 41.84 40.96 41.22
133 AMEX XLC Thu, Dec 27, 2018 40.59 41.35 39.75 41.35
132 AMEX XLC Wed, Dec 26, 2018 39.27 41.18 39.04 41.16
131 AMEX XLC Mon, Dec 24, 2018 39.53 40.16 38.97 38.97
130 AMEX XLC Fri, Dec 21, 2018 41.26 41.61 39.50 39.81
129 AMEX XLC Thu, Dec 20, 2018 41.78 42.21 40.77 41.16
128 AMEX XLC Wed, Dec 19, 2018 42.89 43.57 41.79 42.03
127 AMEX XLC Tue, Dec 18, 2018 42.99 43.42 42.70 42.95
126 AMEX XLC Mon, Dec 17, 2018 43.45 43.84 42.44 42.76
125 AMEX XLC Fri, Dec 14, 2018 43.59 44.14 43.52 43.61
124 AMEX XLC Thu, Dec 13, 2018 44.38 44.54 43.76 44.04
123 AMEX XLC Wed, Dec 12, 2018 44.18 44.83 44.18 44.24
122 AMEX XLC Tue, Dec 11, 2018 44.26 44.36 43.53 43.77
121 AMEX XLC Mon, Dec 10, 2018 43.52 43.94 42.91 43.73
120 AMEX XLC Fri, Dec 7, 2018 44.09 44.45 43.21 43.40
119 AMEX XLC Thu, Dec 6, 2018 43.10 44.24 42.97 44.24
118 AMEX XLC Tue, Dec 4, 2018 45.00 45.26 43.65 43.75
117 AMEX XLC Mon, Dec 3, 2018 45.98 45.98 44.90 45.08
116 AMEX XLC Fri, Nov 30, 2018 45.16 45.16 44.64 45.01
115 AMEX XLC Thu, Nov 29, 2018 44.69 45.31 44.54 45.08
114 AMEX XLC Wed, Nov 28, 2018 44.24 44.93 43.73 44.93
113 AMEX XLC Tue, Nov 27, 2018 43.72 44.15 43.53 44.01
112 AMEX XLC Mon, Nov 26, 2018 43.39 43.88 43.28 43.87
111 AMEX XLC Fri, Nov 23, 2018 43.19 43.33 42.89 42.89
110 AMEX XLC Wed, Nov 21, 2018 43.39 43.86 43.32 43.46
109 AMEX XLC Tue, Nov 20, 2018 42.74 43.42 42.38 42.95
108 AMEX XLC Mon, Nov 19, 2018 44.73 44.76 43.39 43.52
107 AMEX XLC Fri, Nov 16, 2018 44.84 45.05 44.45 44.88
106 AMEX XLC Thu, Nov 15, 2018 44.56 45.18 44.44 45.10
105 AMEX XLC Wed, Nov 14, 2018 45.03 45.15 44.41 44.77
104 AMEX XLC Tue, Nov 13, 2018 44.89 45.29 44.46 44.55
103 AMEX XLC Mon, Nov 12, 2018 45.32 45.37 44.50 44.69
102 AMEX XLC Fri, Nov 9, 2018 45.74 45.91 45.01 45.37
101 AMEX XLC Thu, Nov 8, 2018 46.79 46.79 46.05 46.32
100 AMEX XLC Wed, Nov 7, 2018 46.39 46.79 46.17 46.76
99 AMEX XLC Tue, Nov 6, 2018 45.70 46.18 45.57 45.92
98 AMEX XLC Mon, Nov 5, 2018 45.93 45.93 45.32 45.65
97 AMEX XLC Fri, Nov 2, 2018 46.45 46.75 45.54 45.84
96 AMEX XLC Thu, Nov 1, 2018 46.19 46.41 45.74 46.31
95 AMEX XLC Wed, Oct 31, 2018 45.99 46.55 45.79 46.04
94 AMEX XLC Tue, Oct 30, 2018 43.84 45.17 43.67 45.11
93 AMEX XLC Mon, Oct 29, 2018 45.30 45.60 43.07 43.91
92 AMEX XLC Fri, Oct 26, 2018 44.43 45.60 44.04 44.60
91 AMEX XLC Thu, Oct 25, 2018 45.17 46.15 45.17 45.84
90 AMEX XLC Wed, Oct 24, 2018 46.58 46.58 44.32 44.37
89 AMEX XLC Tue, Oct 23, 2018 46.03 46.79 45.64 46.59
88 AMEX XLC Mon, Oct 22, 2018 46.99 47.12 46.51 46.69
87 AMEX XLC Fri, Oct 19, 2018 47.00 47.41 46.54 46.72
86 AMEX XLC Thu, Oct 18, 2018 47.49 47.49 46.38 46.73
85 AMEX XLC Wed, Oct 17, 2018 47.74 47.74 47.11 47.60
84 AMEX XLC Tue, Oct 16, 2018 46.69 47.51 46.61 47.41
83 AMEX XLC Mon, Oct 15, 2018 46.21 46.68 46.00 46.19
82 AMEX XLC Fri, Oct 12, 2018 46.44 46.50 45.59 46.37
81 AMEX XLC Thu, Oct 11, 2018 45.66 46.27 44.93 45.36
80 AMEX XLC Wed, Oct 10, 2018 47.53 47.54 45.71 45.75
79 AMEX XLC Tue, Oct 9, 2018 47.66 48.12 47.57 47.63
78 AMEX XLC Mon, Oct 8, 2018 47.60 47.83 47.01 47.66
77 AMEX XLC Fri, Oct 5, 2018 48.35 48.53 47.48 47.82
76 AMEX XLC Thu, Oct 4, 2018 48.93 48.93 47.87 48.28
75 AMEX XLC Wed, Oct 3, 2018 49.03 49.19 48.85 48.98
74 AMEX XLC Tue, Oct 2, 2018 48.77 48.96 48.58 48.76
73 AMEX XLC Mon, Oct 1, 2018 49.17 49.22 48.57 48.80
72 AMEX XLC Fri, Sep 28, 2018 49.07 49.12 48.80 49.00
71 AMEX XLC Thu, Sep 27, 2018 49.06 49.53 48.89 49.18
70 AMEX XLC Wed, Sep 26, 2018 48.65 49.25 48.60 48.76
69 AMEX XLC Tue, Sep 25, 2018 48.54 48.65 48.25 48.57
68 AMEX XLC Mon, Sep 24, 2018 48.21 48.62 48.01 48.55
67 AMEX XLC Fri, Sep 21, 2018 49.02 49.04 48.42 48.55
66 AMEX XLC Thu, Sep 20, 2018 48.77 48.95 48.52 48.77
65 AMEX XLC Wed, Sep 19, 2018 48.29 48.42 47.99 48.37
64 AMEX XLC Tue, Sep 18, 2018 47.95 48.41 47.90 48.24
63 AMEX XLC Mon, Sep 17, 2018 48.42 48.42 47.86 47.90
62 AMEX XLC Fri, Sep 14, 2018 48.64 48.64 48.25 48.37
61 AMEX XLC Thu, Sep 13, 2018 48.31 48.52 48.21 48.46
60 AMEX XLC Wed, Sep 12, 2018 48.13 48.25 47.85 48.12
59 AMEX XLC Tue, Sep 11, 2018 47.72 48.36 47.66 48.26
58 AMEX XLC Mon, Sep 10, 2018 47.98 47.98 47.56 47.78
57 AMEX XLC Fri, Sep 7, 2018 47.28 47.95 47.23 47.68
56 AMEX XLC Thu, Sep 6, 2018 47.91 47.98 47.17 47.58
55 AMEX XLC Wed, Sep 5, 2018 48.52 48.52 47.76 47.94
54 AMEX XLC Tue, Sep 4, 2018 49.05 49.05 48.40 48.57
53 AMEX XLC Fri, Aug 31, 2018 49.62 49.62 49.04 49.18
52 AMEX XLC Thu, Aug 30, 2018 49.81 50.04 49.48 49.67
51 AMEX XLC Wed, Aug 29, 2018 49.83 50.02 49.67 49.98
50 AMEX XLC Tue, Aug 28, 2018 50.06 50.06 49.63 49.70
49 AMEX XLC Mon, Aug 27, 2018 49.75 50.02 49.66 49.92
48 AMEX XLC Fri, Aug 24, 2018 48.96 49.44 48.88 49.44
47 AMEX XLC Thu, Aug 23, 2018 48.88 49.17 48.72 48.73
46 AMEX XLC Wed, Aug 22, 2018 48.85 49.03 48.75 48.93
45 AMEX XLC Tue, Aug 21, 2018 48.95 49.23 48.81 48.99
44 AMEX XLC Mon, Aug 20, 2018 48.85 48.85 48.37 48.69
43 AMEX XLC Fri, Aug 17, 2018 48.66 48.81 48.40 48.61
42 AMEX XLC Thu, Aug 16, 2018 49.19 49.23 48.76 48.84
41 AMEX XLC Wed, Aug 15, 2018 49.24 49.30 48.49 48.86
40 AMEX XLC Tue, Aug 14, 2018 49.44 49.63 49.11 49.55
39 AMEX XLC Mon, Aug 13, 2018 49.33 49.61 49.17 49.20
38 AMEX XLC Fri, Aug 10, 2018 49.53 49.53 49.15 49.27
37 AMEX XLC Thu, Aug 9, 2018 49.46 49.89 49.46 49.69
36 AMEX XLC Wed, Aug 8, 2018 49.55 49.60 49.36 49.42
35 AMEX XLC Tue, Aug 7, 2018 49.68 49.80 49.42 49.46
34 AMEX XLC Mon, Aug 6, 2018 48.91 49.41 48.82 49.40
33 AMEX XLC Fri, Aug 3, 2018 48.86 48.93 48.65 48.91
32 AMEX XLC Thu, Aug 2, 2018 48.09 48.66 47.90 48.58
31 AMEX XLC Wed, Aug 1, 2018 48.56 48.78 48.12 48.26
30 AMEX XLC Tue, Jul 31, 2018 48.37 48.77 48.14 48.46
29 AMEX XLC Mon, Jul 30, 2018 49.02 49.02 47.87 48.14
28 AMEX XLC Fri, Jul 27, 2018 49.77 49.83 48.64 48.91
27 AMEX XLC Thu, Jul 26, 2018 49.75 50.02 49.57 49.86
26 AMEX XLC Wed, Jul 25, 2018 51.53 51.88 51.38 51.81
25 AMEX XLC Tue, Jul 24, 2018 52.11 52.11 51.16 51.44
24 AMEX XLC Mon, Jul 23, 2018 50.93 51.10 50.65 51.08
23 AMEX XLC Fri, Jul 20, 2018 51.05 51.19 50.84 50.87
22 AMEX XLC Thu, Jul 19, 2018 51.43 51.47 51.01 51.04
21 AMEX XLC Wed, Jul 18, 2018 51.59 51.60 51.23 51.40
20 AMEX XLC Tue, Jul 17, 2018 50.81 51.68 50.72 51.55
19 AMEX XLC Mon, Jul 16, 2018 51.78 51.78 51.45 51.54
18 AMEX XLC Fri, Jul 13, 2018 51.78 51.80 51.45 51.69
17 AMEX XLC Thu, Jul 12, 2018 51.30 51.77 51.14 51.77
16 AMEX XLC Wed, Jul 11, 2018 50.70 51.23 50.65 50.97
15 AMEX XLC Tue, Jul 10, 2018 51.21 51.21 50.87 51.04
14 AMEX XLC Mon, Jul 9, 2018 51.20 51.20 50.65 51.06
13 AMEX XLC Fri, Jul 6, 2018 50.14 50.82 49.93 50.77
12 AMEX XLC Thu, Jul 5, 2018 49.59 50.00 49.33 49.98
11 AMEX XLC Tue, Jul 3, 2018 50.00 50.00 49.19 49.23
10 AMEX XLC Mon, Jul 2, 2018 49.11 49.84 48.94 49.84
9 AMEX XLC Fri, Jun 29, 2018 49.80 49.84 49.42 49.53
8 AMEX XLC Thu, Jun 28, 2018 49.10 49.79 48.97 49.59
7 AMEX XLC Wed, Jun 27, 2018 49.82 50.00 49.10 49.10
6 AMEX XLC Tue, Jun 26, 2018 49.72 49.78 49.35 49.53
5 AMEX XLC Mon, Jun 25, 2018 50.23 50.23 49.02 49.45
4 AMEX XLC Fri, Jun 22, 2018 50.59 50.61 50.19 50.49
3 AMEX XLC Thu, Jun 21, 2018 50.77 50.85 50.20 50.27
2 AMEX XLC Wed, Jun 20, 2018 50.45 50.89 50.45 50.58
1 AMEX XLC Tue, Jun 19, 2018 49.70 50.06 49.58 49.96
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024