Historical Data: XLE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 46.04 46.24 45.39 45.51 31419712 -0.98%
>>> 2025-12-11 45.90 46.25 45.84 45.96 25827200 -0.48%
>>> 2025-12-10 45.84 46.27 45.63 46.18 26255100 1.05%
>>> 2025-12-09 45.50 46.08 45.46 45.70 20917400 0.62%
>>> 2025-12-08 45.66 45.92 45.27 45.42 27891900 -1.09%
>>> 2025-12-05 46.03 46.66 45.91 45.92 22164400 -0.41%
>>> 2025-12-04 45.89 46.19 45.76 46.11 23799600 0.41%
>>> 2025-12-03 45.38 45.99 45.31 45.92 30174000 1.89%
>>> 2025-12-02 45.59 45.59 44.85 45.07 33305000 -1.29%
>>> 2025-12-01 45.29 45.91 45.26 45.66 31150000 0.97%
>>> 2025-11-28 44.67 45.42 44.60 45.22 16666600 1.3%
>>> 2025-11-26 44.29 44.96 44.26 44.64 26611000 0.74%
>>> 2025-11-25 44.24 44.48 43.94 44.31 29299000 -0.61%
>>> 2025-11-24 44.66 44.72 43.90 44.58 33681800 -0.29%
>>> 2025-11-21 44.51 44.90 44.03 44.71 39317200 -49.68%
>>> 2025-11-20 90.34 91.57 88.79 88.86 20815000 -1.13%
>>> 2025-11-19 89.45 90.17 88.82 89.88 20531400 -1.3%
>>> 2025-11-18 89.95 91.30 89.70 91.06 17419700 0.8%
>>> 2025-11-17 91.91 91.94 89.98 90.34 18723700 -1.83%
>>> 2025-11-14 90.96 92.22 89.82 92.02 17089700 1.7%
>>> 2025-11-13 90.54 91.30 90.08 90.48 16121900 0.25%
>>> 2025-11-12 90.91 91.33 90.12 90.25 14931600 -1.4%
>>> 2025-11-11 90.89 92.17 90.82 91.53 19376400 1.31%
>>> 2025-11-10 89.77 90.56 88.61 90.35 15632300 0.9%
>>> 2025-11-07 88.58 89.75 88.34 89.54 17729200 1.44%
>>> 2025-11-06 87.55 89.10 87.55 88.27 16077400 0.97%
>>> 2025-11-05 87.20 88.39 87.09 87.42 11928600 0.26%
>>> 2025-11-04 87.06 87.43 86.37 87.19 14738800 -1.08%
>>> 2025-11-03 88.15 88.38 87.13 88.14 11116000 0.01%
>>> 2025-10-31 87.70 88.63 87.32 88.13 13492700 0.73%
>>> 2025-10-30 87.98 88.62 87.37 87.49 10331700 -0.59%
>>> 2025-10-29 87.46 88.46 87.28 88.01 13403900 0.74%
>>> 2025-10-28 87.95 88.23 87.31 87.36 11237300 -1.04%
>>> 2025-10-27 88.35 88.64 87.89 88.28 9798600 0.24%
>>> 2025-10-24 89.37 89.40 88.01 88.07 10595500 -1.01%
>>> 2025-10-23 89.37 89.56 88.43 88.97 23654400 1.33%
>>> 2025-10-22 87.27 88.18 86.54 87.80 16407000 1.28%
>>> 2025-10-21 87.13 87.33 86.25 86.69 12942600 -0.23%
>>> 2025-10-20 86.13 87.09 86.13 86.89 12676200 1.06%
>>> 2025-10-17 85.64 86.16 85.29 85.98 12035900 0.82%
>>> 2025-10-16 86.47 86.73 84.70 85.28 14596900 -1.2%
>>> 2025-10-15 86.92 87.41 85.68 86.32 12133500 -0.06%
>>> 2025-10-14 85.15 86.86 85.04 86.37 12542300 -0.01%
>>> 2025-10-13 85.87 86.49 85.59 86.38 11444800 1.36%
>>> 2025-10-10 87.11 87.55 85.19 85.22 22446100 -2.89%
>>> 2025-10-09 89.16 89.92 87.67 87.76 11698900 -1.36%
>>> 2025-10-08 89.49 89.49 88.30 88.97 10012100 -0.58%
>>> 2025-10-07 89.27 89.56 87.91 89.49 12662000 0.16%
>>> 2025-10-06 89.47 89.86 88.99 89.35 10744200 0.49%
>>> 2025-10-03 88.89 89.43 88.78 88.91 12024000 0.53%
>>> 2025-10-02 89.14 89.93 88.35 88.44 15896800 -1.01%
>>> 2025-10-01 88.90 89.64 88.80 89.34 13830600 0.0%
>>> 2025-09-30 89.51 89.70 88.64 89.34 23772400 -1.06%
>>> 2025-09-29 91.35 91.48 89.83 90.30 18837200 -1.84%
>>> 2025-09-26 91.30 92.91 91.28 91.99 20080800 0.92%
>>> 2025-09-25 90.33 91.24 90.08 91.15 15943600 0.9%
>>> 2025-09-24 89.81 91.18 89.71 90.34 17703100 1.3%
>>> 2025-09-23 88.02 90.14 88.02 89.18 22107400 1.72%
>>> 2025-09-22 87.46 88.10 87.11 87.67 11251200 -0.11%
>>> 2025-09-19 88.87 88.94 87.46 87.77 14989600 -1.33%
>>> 2025-09-18 89.31 89.49 88.28 88.95 14356500 -0.31%
>>> 2025-09-17 88.90 89.85 88.51 89.23 13022400 0.24%
>>> 2025-09-16 87.94 89.30 87.92 89.02 20796500 1.68%
>>> 2025-09-15 88.02 88.25 87.40 87.55 11643900 -1.19%
>>> 2025-09-12 89.50 89.90 88.58 88.60 11148900 -0.59%
>>> 2025-09-11 88.40 89.32 88.13 89.13 12588400 0.02%
>>> 2025-09-10 87.78 89.16 87.58 89.11 14966400 1.75%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice