Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-09-11 64.89 65.73 64.71 65.14 30532000 0.32%
>>> 2026-09-10 66.14 66.17 64.34 64.93 37212600 -0.58%
>>> 2026-09-09 65.56 65.92 65.01 65.31 25392400 0.83%
>>> 2026-09-08 64.83 65.24 64.31 64.77 28088200 1.11%
>>> 2026-09-04 64.04 64.33 63.38 64.06 26281800 -0.87%
>>> 2026-09-03 65.12 65.52 64.58 64.62 24070700 -0.74%
>>> 2026-09-02 64.27 65.35 64.25 65.10 27393300 0.51%
>>> 2026-09-01 64.87 64.95 64.05 64.77 33275900 1.27%
>>> 2026-08-31 63.80 64.44 63.14 63.96 27148800 2.04%
>>> 2026-08-28 62.35 62.74 62.12 62.68 20624500 0.63%
>>> 2026-08-27 62.23 62.72 61.55 62.29 29599300 -0.22%
>>> 2026-08-26 61.43 63.02 61.31 62.43 24394100 0.6%
>>> 2026-08-25 62.20 62.79 62.04 62.06 27426400 -1.66%
>>> 2026-08-24 63.24 63.72 62.56 63.11 23007900 -0.83%
>>> 2026-08-21 63.91 64.30 63.35 63.64 27791900 -0.17%
>>> 2026-08-20 64.25 64.70 63.69 63.75 24304100 0.27%
>>> 2026-08-19 63.85 64.25 63.40 63.58 25537800 -0.16%
>>> 2026-08-18 63.41 63.71 63.12 63.68 27280500 1.76%
>>> 2026-08-17 62.22 62.69 61.79 62.58 23550300 1.08%
>>> 2026-08-14 61.37 62.11 61.25 61.91 22777700 1.39%
>>> 2026-08-13 60.52 61.13 60.23 61.06 20703600 0.05%
>>> 2026-08-12 60.47 61.17 60.34 61.03 22584200 0.16%
>>> 2026-08-11 59.99 61.08 59.99 60.93 22400800 1.25%
>>> 2026-08-10 58.19 60.21 58.10 60.18 33677800 4.66%
>>> 2026-08-07 57.53 58.05 57.11 57.50 21092700 -1.13%
>>> 2026-08-06 58.39 58.56 57.58 58.16 25084300 1.48%
>>> 2026-08-05 58.77 58.98 57.21 57.31 33213500 -2.07%
>>> 2026-08-04 57.70 58.72 57.13 58.52 37661500 -0.46%
>>> 2026-08-03 58.69 59.33 58.16 58.79 26038400 -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%

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