XLC

Exchangesession close: 110.96USD / shareMarket closedlast close 30 Sepsession change: -0.43%

XLC

XLC on the exchangesession close: 110.96session change: -0.43%Market closedlast close 30 Sep

reading

Price

XLC daily, exchange

Bar: 2026-09-30
O: 111.40
H: 112.52
L: 110.96
C: 110.96
VWAP: 111.87
Vol: 547.0K shares
Trades: 4.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 112.52
Session low: session low: 110.96
Exchange volume: exchange volume: 60.7M USD
5 session change: five session change: -1.42%

The session

2026-09-30

Last: exchange price: 110.96 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.43%
Previous close: previous close: 111.44 USD
Last regular print: last regular print on the exchange: 110.96 USD19:59:59 UTC
Volume: exchange volume in shares: 547,003shares, 60.7M at the close
Trades: exchange trade count in the session: 4,616prints, 5,172 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 110.96 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.43%
Previous close: previous close: 111.44 USD
Last regular print: last regular print on the exchange: 110.96 USD19:59:59 UTC
Volume: exchange volume in shares: 547,003shares, 60.7M at the close
Trades: exchange trade count in the session: 4,616prints, 5,172 the session before

Alpaca, readlast close 30 Sep

Price

XLC daily closes

107.50110.00112.50115.00

Session: 2026-09-30
Open: 111.40
High: 112.52
Low: 110.96
Close: 110.96
Volume: 547,003

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	106.82	106.83	105.26	105.405	673754
2026-07-24	105.295	106.95	105.295	106.29	368473
2026-07-27	107.52	108.54	107.515	107.66	409381
2026-07-28	108.5	110.02	108.5	109.65	541966
2026-07-29	109.54	110.735	108.97	109.57	688177
2026-07-30	106.42	106.65	105.495	106.575	559072
2026-07-31	106.825	108.4	106.62	108.21	327780
2026-08-03	109.805	112.01	109.805	111.28	518984
2026-08-04	110.535	112.275	110.46	112.02	494487
2026-08-05	112.955	112.955	109.95	110.86	653482
2026-08-06	111.405	111.92	110.805	111.185	304842
2026-08-07	110.3	111.68	110.3	111.255	283291
2026-08-10	111.19	111.83	110.72	111.825	247029
2026-08-11	111.6	112.27	111.115	111.26	315328
2026-08-12	111.31	111.31	109.9	110.3	395515
2026-08-13	110.94	112.595	110.925	112.57	350849
2026-08-14	112.8	113.45	112.645	112.93	219004
2026-08-17	112.505	112.56	110.66	110.84	313658
2026-08-18	110.92	111.455	110.44	110.51	242771
2026-08-19	110.415	112.14	110.26	111.34	225289
2026-08-20	111.13	111.52	110.315	110.7	265282
2026-08-21	111.045	111.95	110.785	111.4	201284
2026-08-24	111.4	112.805	111.4	112.335	301603
2026-08-25	112.38	113.275	112.305	113.175	265248
2026-08-26	113.76	113.91	112.465	112.615	309717
2026-08-27	112.03	112.37	111.37	111.45	329400
2026-08-28	111.87	113.51	111.86	112.97	375521
2026-08-31	112.59	112.59	111.26	111.445	194332
2026-09-01	110.535	111.62	110.355	110.875	335240
2026-09-02	111.02	113.045	110.99	112.41	301744
2026-09-03	113.415	114.24	112.84	113.395	241645
2026-09-04	113.11	113.25	111.885	112.04	212337
2026-09-08	111.62	111.805	110.97	111.54	376246
2026-09-09	111.81	111.81	110.57	110.82	379652
2026-09-10	110.615	111.89	110.37	111.48	322472
2026-09-11	112.31	113.03	112.31	112.59	366031
2026-09-14	113.63	115.26	113.63	115.04	348310
2026-09-15	114.225	114.65	113.83	113.99	427529
2026-09-16	114.32	114.515	112.49	113.015	297632
2026-09-17	113.82	113.925	112.205	112.325	304476
2026-09-18	112.36	112.36	110.735	110.84	274118
2026-09-21	111.65	115.51	111.65	114.76	861850
2026-09-22	115.04	115.6	113.44	113.53	563193
2026-09-23	113.515	113.515	112.27	112.56	851747
2026-09-24	112.515	114.07	112.515	113.97	687107
2026-09-25	113.51	113.51	112.57	112.935	574090
2026-09-28	112.64	112.65	110.97	111.19	603042
2026-09-29	111.4	111.51	110.615	111.44	708240
2026-09-30	111.4	112.52	110.96	110.96	547003

Open the chart