Historical Data: XLE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 85.64 | 86.16 | 85.29 | 85.98 | 11981035 | 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% |
| >>> | 2025-09-09 | 87.63 | 88.82 | 87.53 | 87.58 | 20596700 | 0.48% |
| >>> | 2025-09-08 | 87.65 | 88.03 | 86.39 | 87.16 | 17465900 | -0.23% |
| >>> | 2025-09-05 | 88.35 | 88.64 | 86.92 | 87.36 | 24091100 | -1.93% |
| >>> | 2025-09-04 | 88.50 | 89.45 | 88.12 | 89.08 | 12947700 | 0.67% |
| >>> | 2025-09-03 | 89.80 | 90.55 | 88.19 | 88.49 | 18009100 | -2.24% |
| >>> | 2025-09-02 | 90.15 | 90.68 | 89.47 | 90.52 | 12982200 | 0.14% |
| >>> | 2025-08-29 | 89.94 | 90.62 | 89.82 | 90.39 | 11872500 | 0.55% |
| >>> | 2025-08-28 | 89.25 | 90.03 | 88.66 | 89.90 | 12043100 | 0.76% |
| >>> | 2025-08-27 | 88.10 | 89.54 | 88.00 | 89.22 | 13438700 | 1.12% |
| >>> | 2025-08-26 | 88.02 | 88.31 | 87.41 | 88.23 | 11427800 | -0.16% |
| >>> | 2025-08-25 | 87.92 | 88.48 | 87.63 | 88.37 | 11706400 | 0.26% |
| >>> | 2025-08-22 | 86.67 | 88.35 | 86.53 | 88.14 | 15468200 | 2.04% |
| >>> | 2025-08-21 | 85.64 | 86.57 | 85.41 | 86.38 | 11044000 | 0.69% |
| >>> | 2025-08-20 | 85.22 | 86.14 | 85.14 | 85.79 | 13983600 | 0.83% |
| >>> | 2025-08-19 | 84.81 | 85.58 | 84.59 | 85.08 | 12846900 | 0.04% |
| >>> | 2025-08-18 | 85.11 | 85.45 | 84.56 | 85.05 | 13214200 | -0.6% |
| >>> | 2025-08-15 | 85.60 | 86.53 | 85.29 | 85.56 | 13648900 | 0.0% |
| >>> | 2025-08-14 | 85.58 | 85.69 | 84.65 | 85.56 | 12472300 | -0.09% |
| >>> | 2025-08-13 | 84.72 | 85.65 | 84.42 | 85.64 | 12800600 | 1.16% |
| >>> | 2025-08-12 | 84.42 | 85.40 | 84.17 | 84.66 | 17261300 | 0.49% |
| >>> | 2025-08-11 | 85.10 | 85.47 | 84.10 | 84.25 | 14414400 | -0.8% |
| >>> | 2025-08-08 | 84.79 | 85.71 | 84.36 | 84.93 | 20368100 | 0.64% |
| >>> | 2025-08-07 | 85.22 | 86.17 | 84.28 | 84.39 | 17521000 | -0.39% |
| >>> | 2025-08-06 | 86.05 | 86.55 | 84.47 | 84.72 | 19124700 | -0.92% |
| >>> | 2025-08-05 | 85.38 | 85.63 | 84.35 | 85.51 | 15706800 | 0.13% |
| >>> | 2025-08-04 | 85.44 | 86.08 | 84.96 | 85.40 | 13254800 | -0.22% |
| >>> | 2025-08-01 | 86.88 | 87.19 | 85.12 | 85.59 | 21164700 | -1.86% |
| >>> | 2025-07-31 | 86.76 | 88.22 | 86.76 | 87.21 | 12480400 | -0.54% |
| >>> | 2025-07-30 | 88.40 | 88.45 | 87.13 | 87.68 | 13276200 | -1.43% |
| >>> | 2025-07-29 | 88.23 | 88.98 | 87.94 | 88.95 | 12276000 | 0.98% |
| >>> | 2025-07-28 | 87.68 | 88.24 | 87.55 | 88.09 | 11852600 | 1.14% |
| >>> | 2025-07-25 | 87.52 | 87.67 | 86.65 | 87.10 | 10071600 | -0.38% |
| >>> | 2025-07-24 | 86.58 | 87.54 | 86.19 | 87.43 | 12011100 | 0.71% |
| >>> | 2025-07-23 | 85.82 | 86.86 | 85.60 | 86.81 | 14023000 | 1.57% |
| >>> | 2025-07-22 | 84.97 | 85.94 | 84.89 | 85.47 | 16222000 | 0.47% |
| >>> | 2025-07-21 | 86.02 | 86.17 | 84.90 | 85.07 | 15217200 | -1.04% |
| >>> | 2025-07-18 | 87.35 | 87.75 | 85.62 | 85.96 | 30487800 | -0.81% |
| >>> | 2025-07-17 | 85.69 | 86.79 | 85.48 | 86.66 | 18042800 | 0.62% |
| >>> | 2025-07-16 | 86.76 | 87.26 | 85.82 | 86.13 | 17750800 | -0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice