Historical Data: XLE

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

date open high low close volume change (%)
>>> 2025-01-21 93.72 94.00 92.99 93.48 24650000 -0.51%
>>> 2025-01-17 93.24 94.29 92.91 93.96 11950000 0.77%
>>> 2025-01-16 92.26 93.33 92.15 93.24 12620000 0.72%
>>> 2025-01-15 91.78 92.81 91.40 92.57 17330000 1.48%
>>> 2025-01-14 90.09 91.30 89.96 91.22 15590000 1.07%
>>> 2025-01-13 88.79 90.78 88.79 90.25 24450000 2.1%
>>> 2025-01-10 89.17 90.20 87.92 88.39 17040000 0.41%
>>> 2025-01-08 87.40 88.07 87.09 88.03 14240000 0.1%
>>> 2025-01-07 87.71 88.61 87.18 87.94 12520000 1.0%
>>> 2025-01-06 87.87 88.57 86.85 87.07 11420000 -0.46%
>>> 2025-01-03 87.17 87.76 86.82 87.47 11060000 0.93%
>>> 2025-01-02 86.36 87.30 86.08 86.66 17440000 1.17%
>>> 2024-12-31 84.75 85.90 84.58 85.66 10580000 1.31%
>>> 2024-12-30 84.57 85.03 83.85 84.55 11770000 -0.01%
>>> 2024-12-27 84.50 85.48 84.14 84.56 10180000 -0.01%
>>> 2024-12-26 84.67 84.72 84.05 84.57 7690000 -0.08%
>>> 2024-12-24 84.17 84.80 83.62 84.64 7510000 0.85%
>>> 2024-12-23 83.31 84.21 82.75 83.93 17220000 -0.25%
>>> 2024-12-20 83.31 84.43 83.09 84.14 17850000 0.98%
>>> 2024-12-19 84.94 85.21 83.26 83.32 24990000 -0.87%
>>> 2024-12-18 86.37 86.78 84.05 84.05 19620000 -2.96%
>>> 2024-12-17 86.60 86.77 85.80 86.61 16010000 -0.74%
>>> 2024-12-16 88.97 88.97 87.19 87.26 12520000 -2.2%
>>> 2024-12-13 89.89 89.92 88.97 89.22 11170000 -0.5%
>>> 2024-12-12 90.24 90.40 89.58 89.67 10870000 -0.81%
>>> 2024-12-11 90.44 90.74 89.96 90.40 11570000 0.17%
>>> 2024-12-10 91.39 91.52 90.12 90.25 11650000 -0.68%
>>> 2024-12-09 91.78 92.27 90.79 90.87 11810000 -0.16%
>>> 2024-12-06 92.40 92.41 90.85 91.02 13103300 -1.7%
>>> 2024-12-05 92.57 93.20 92.20 92.59 11331200 0.39%
>>> 2024-12-04 94.47 94.47 91.68 92.23 16259000 -2.41%
>>> 2024-12-03 95.13 95.30 94.10 94.51 8943300 -0.01%
>>> 2024-12-02 95.50 95.66 93.67 94.52 11095000 -1.06%
>>> 2024-11-29 95.33 95.69 95.16 95.53 6818200 0.43%
>>> 2024-11-27 95.13 95.93 95.00 95.12 7797800 -0.11%
>>> 2024-11-26 95.48 95.68 94.78 95.22 12466400 -0.14%
>>> 2024-11-25 97.25 97.74 95.12 95.35 16475300 -1.97%
>>> 2024-11-22 96.99 97.92 96.90 97.27 10777800 0.15%
>>> 2024-11-21 96.78 97.85 96.54 97.12 16770500 0.81%
>>> 2024-11-20 95.73 96.41 95.43 96.34 8958800 1.01%
>>> 2024-11-19 95.22 95.95 94.93 95.38 11898200 -0.64%
>>> 2024-11-18 95.48 96.18 95.06 95.99 12617800 1.33%
>>> 2024-11-15 94.78 95.69 94.39 94.73 14040200 -0.15%
>>> 2024-11-14 95.14 95.18 94.27 94.87 9005500 0.38%
>>> 2024-11-13 94.06 94.90 92.93 94.51 11838100 0.78%
>>> 2024-11-12 94.55 94.85 93.68 93.78 9250200 -0.53%
>>> 2024-11-11 93.77 94.60 93.33 94.28 10454700 0.57%
>>> 2024-11-08 93.14 93.89 92.77 93.75 11168400 0.67%
>>> 2024-11-07 93.50 93.50 92.42 93.13 13069000 -0.46%
>>> 2024-11-06 92.65 94.27 92.05 93.56 25026600 3.76%
>>> 2024-11-05 90.01 90.40 89.61 90.17 10438300 0.67%
>>> 2024-11-04 88.63 89.71 88.51 89.57 12905900 1.75%
>>> 2024-11-01 89.79 90.11 87.85 88.03 13152300 -0.63%
>>> 2024-10-31 88.60 89.26 88.36 88.59 15811600 0.62%
>>> 2024-10-30 88.15 88.73 87.81 88.04 9682100 0.23%
>>> 2024-10-29 89.00 89.07 87.65 87.84 11895800 -1.52%
>>> 2024-10-28 87.86 89.26 87.78 89.20 12114000 -0.63%
>>> 2024-10-25 90.28 90.52 89.51 89.77 9552300 -0.03%
>>> 2024-10-24 90.00 90.27 89.20 89.80 8523300 -0.01%
>>> 2024-10-23 90.03 90.38 89.29 89.81 9906600 -0.52%
>>> 2024-10-22 90.40 90.70 89.95 90.28 8978200 0.23%
>>> 2024-10-21 90.94 91.23 89.91 90.07 10581000 -0.3%
>>> 2024-10-18 90.47 90.73 89.70 90.34 12007600 -0.33%
>>> 2024-10-17 90.20 90.94 90.10 90.64 10716700 0.48%
>>> 2024-10-16 90.29 90.51 89.97 90.21 9938500 0.48%
>>> 2024-10-15 90.30 90.90 89.73 89.78 18919600 -3.22%
>>> 2024-10-14 92.16 92.92 92.02 92.77 11099300 -0.04%

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