Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-08-03 58.69 59.33 58.16 58.79 25487808 -1.28%
>>> 2026-07-31 58.93 59.69 58.32 59.55 23475000 1.0%
>>> 2026-07-30 58.08 59.11 58.02 58.96 23045700 0.53%
>>> 2026-07-29 59.08 59.30 58.42 58.65 34166800 1.88%
>>> 2026-07-28 58.41 58.79 57.25 57.57 27800800 -1.35%
>>> 2026-07-27 58.41 59.28 58.23 58.36 33819500 -2.11%
>>> 2026-07-24 59.40 60.45 59.40 59.62 34181900 0.4%
>>> 2026-07-23 60.24 60.38 59.27 59.38 35838600 0.3%
>>> 2026-07-22 59.27 59.52 58.90 59.20 29548600 1.2%
>>> 2026-07-21 58.16 58.53 57.83 58.50 20315700 0.97%
>>> 2026-07-20 57.56 58.39 57.41 57.94 27329300 0.45%
>>> 2026-07-17 57.95 58.12 57.28 57.68 31397800 1.16%
>>> 2026-07-16 56.66 57.30 56.60 57.02 27477000 0.92%
>>> 2026-07-15 56.94 57.04 55.76 56.50 33184200 -0.79%
>>> 2026-07-14 57.00 57.22 56.29 56.95 32579000 0.37%
>>> 2026-07-13 55.86 56.97 55.86 56.74 41200900 3.01%
>>> 2026-07-10 55.08 55.24 54.36 55.08 22974700 0.47%
>>> 2026-07-09 55.28 55.48 54.73 54.82 21770700 -1.4%
>>> 2026-07-08 55.46 56.04 54.87 55.60 39741400 1.76%
>>> 2026-07-07 53.61 54.82 53.60 54.64 41833600 2.84%
>>> 2026-07-06 53.06 53.55 53.00 53.13 24735300 -0.17%
>>> 2026-07-02 53.24 53.65 52.91 53.22 28525600 0.78%
>>> 2026-07-01 53.05 53.44 52.62 52.81 33662700 -0.56%
>>> 2026-06-30 53.62 54.12 53.08 53.11 28284000 -0.88%
>>> 2026-06-29 53.98 54.28 53.47 53.58 25142300 -0.48%
>>> 2026-06-26 54.00 54.15 53.68 53.84 19025200 -0.46%
>>> 2026-06-25 53.20 54.32 53.00 54.09 28221700 0.97%
>>> 2026-06-24 53.50 53.77 52.94 53.57 43034600 -1.63%
>>> 2026-06-23 54.14 54.56 53.87 54.46 38690400 0.74%
>>> 2026-06-22 53.53 54.13 53.17 54.06 30765600 1.25%
>>> 2026-06-18 53.75 53.86 52.87 53.39 39645700 -2.34%
>>> 2026-06-17 55.26 55.36 54.54 54.67 38553000 -1.25%
>>> 2026-06-16 55.00 55.48 54.95 55.36 42008400 -0.34%
>>> 2026-06-15 55.20 56.05 55.02 55.55 44319100 -3.48%
>>> 2026-06-12 56.79 58.15 56.63 57.55 31964700 0.75%
>>> 2026-06-11 58.78 58.99 57.06 57.12 40863500 -1.94%
>>> 2026-06-10 57.94 59.04 57.78 58.25 36515300 1.5%
>>> 2026-06-09 58.08 58.21 56.81 57.39 46026300 -1.61%
>>> 2026-06-08 58.08 58.96 57.97 58.33 25717800 1.14%
>>> 2026-06-05 58.67 58.78 57.63 57.67 28213000 -1.84%
>>> 2026-06-04 58.50 59.03 58.17 58.75 23916300 0.07%
>>> 2026-06-03 58.24 59.38 58.01 58.71 46312800 1.29%
>>> 2026-06-02 57.19 58.17 57.08 57.96 23842600 1.15%
>>> 2026-06-01 57.03 57.81 56.85 57.30 55879400 1.79%
>>> 2026-05-29 56.68 56.79 55.99 56.29 32389600 -1.16%
>>> 2026-05-28 57.55 57.68 56.68 56.95 46554100 -0.07%
>>> 2026-05-27 57.01 57.50 56.48 56.99 48329800 -1.49%
>>> 2026-05-26 58.87 59.57 57.84 57.85 38819900 -2.76%
>>> 2026-05-22 58.99 59.61 58.83 59.49 42428900 0.61%
>>> 2026-05-21 60.48 60.59 58.72 59.13 45851100 -1.12%
>>> 2026-05-20 60.81 61.70 59.68 59.80 61776800 -2.43%
>>> 2026-05-19 60.81 61.49 60.30 61.29 31111000 1.17%
>>> 2026-05-18 59.13 60.70 58.72 60.58 41516600 1.92%
>>> 2026-05-15 58.70 59.47 58.48 59.44 33565500 2.36%
>>> 2026-05-14 57.65 58.18 57.51 58.07 23487000 0.76%
>>> 2026-05-13 57.47 57.71 56.96 57.63 22707200 0.1%
>>> 2026-05-12 57.73 57.84 57.14 57.57 36814500 0.7%
>>> 2026-05-11 56.26 57.22 56.24 57.17 31943300 2.64%
>>> 2026-05-08 55.85 56.23 55.46 55.70 30573500 -0.45%
>>> 2026-05-07 55.87 56.15 55.13 55.95 52909900 -1.84%
>>> 2026-05-06 57.29 57.89 56.66 57.00 57907500 -4.12%
>>> 2026-05-05 59.23 59.76 58.89 59.45 27041400 0.1%
>>> 2026-05-04 58.73 59.63 58.22 59.39 36883000 0.92%
>>> 2026-05-01 59.06 59.60 58.26 58.85 35828400 -1.34%
>>> 2026-04-30 58.20 59.84 57.94 59.65 35896800 1.05%
>>> 2026-04-29 58.28 59.11 58.06 59.03 40616700 2.29%
>>> 2026-04-28 57.72 58.05 57.38 57.71 39151300 1.66%

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