Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-03-20 59.56 60.32 59.28 59.31 72682500 -0.08%
>>> 2026-03-19 58.87 59.72 58.52 59.36 69231400 1.59%
>>> 2026-03-18 58.74 58.97 58.43 58.43 42908000 -0.14%
>>> 2026-03-17 58.23 59.05 57.98 58.51 40137700 1.05%
>>> 2026-03-16 57.76 58.10 57.27 57.90 39474300 0.35%
>>> 2026-03-13 57.50 57.93 57.10 57.70 43374600 0.33%
>>> 2026-03-12 57.13 58.22 57.06 57.51 69358700 0.93%
>>> 2026-03-11 55.63 57.04 55.54 56.98 48743700 2.48%
>>> 2026-03-10 56.06 56.46 55.37 55.60 88817900 -1.28%
>>> 2026-03-09 56.84 57.15 55.94 56.32 88747400 -0.44%
>>> 2026-03-06 57.15 57.34 56.17 56.57 68219000 0.16%
>>> 2026-03-05 56.53 57.06 56.08 56.48 85177800 0.52%
>>> 2026-03-04 56.06 56.43 55.33 56.19 70732700 -0.58%
>>> 2026-03-03 57.39 57.72 56.05 56.52 154770800 -0.91%
>>> 2026-03-02 57.77 57.88 56.27 57.04 135633300 2.0%
>>> 2026-02-27 55.64 56.15 54.93 55.92 59071500 1.58%
>>> 2026-02-26 54.37 55.67 54.12 55.05 47033500 0.33%
>>> 2026-02-25 55.30 55.37 54.19 54.87 36207500 -0.42%
>>> 2026-02-24 55.11 55.22 54.40 55.10 42921700 -0.09%
>>> 2026-02-23 55.04 55.93 54.87 55.15 44013500 0.49%
>>> 2026-02-20 55.00 55.29 54.51 54.88 50833500 -0.54%
>>> 2026-02-19 55.46 55.88 54.93 55.18 62513500 0.73%
>>> 2026-02-18 54.53 54.86 54.22 54.78 59196100 1.92%
>>> 2026-02-17 54.56 54.91 53.18 53.75 50499600 -1.1%
>>> 2026-02-13 53.94 54.58 53.81 54.35 48392100 0.69%
>>> 2026-02-12 54.94 55.24 53.76 53.98 67427800 -1.82%
>>> 2026-02-11 54.28 55.11 54.25 54.98 57349700 2.61%
>>> 2026-02-10 53.77 53.79 53.24 53.58 32146000 -0.11%
>>> 2026-02-09 53.21 53.72 52.98 53.64 38798500 0.73%
>>> 2026-02-06 52.50 53.42 52.36 53.25 41669600 1.99%
>>> 2026-02-05 52.26 52.49 51.44 52.21 54235600 -1.17%
>>> 2026-02-04 51.82 52.96 51.82 52.83 78149900 2.25%
>>> 2026-02-03 50.24 51.78 50.02 51.67 83754100 3.24%
>>> 2026-02-02 50.10 50.51 49.77 50.05 61479900 -1.96%
>>> 2026-01-30 50.36 51.09 49.88 51.05 74039400 1.07%
>>> 2026-01-29 51.15 51.73 50.48 50.51 77520700 0.92%
>>> 2026-01-28 49.97 50.14 49.56 50.05 41890400 0.77%
>>> 2026-01-27 49.39 49.82 49.16 49.67 39840300 0.91%
>>> 2026-01-26 49.87 49.89 48.95 49.22 40122600 0.06%
>>> 2026-01-23 49.52 49.89 49.09 49.19 51431200 0.57%
>>> 2026-01-22 48.62 49.00 48.42 48.91 50869500 0.33%
>>> 2026-01-21 48.29 49.05 48.29 48.75 58996000 2.42%
>>> 2026-01-20 48.09 48.31 47.50 47.60 50178700 -0.19%
>>> 2026-01-16 47.56 47.81 47.49 47.69 30796300 0.17%
>>> 2026-01-15 47.63 48.07 47.27 47.61 49328800 -0.94%
>>> 2026-01-14 47.25 48.65 47.18 48.06 80750200 2.26%
>>> 2026-01-13 46.73 47.39 46.68 47.00 50469200 1.42%
>>> 2026-01-12 46.75 46.81 46.10 46.34 28264400 -0.71%
>>> 2026-01-09 46.75 46.88 46.51 46.67 38839900 0.26%
>>> 2026-01-08 45.32 46.85 45.22 46.55 51451000 3.15%
>>> 2026-01-07 45.82 45.82 45.08 45.13 42739200 -1.12%
>>> 2026-01-06 47.00 47.06 45.53 45.64 69568200 -2.67%
>>> 2026-01-05 47.16 47.32 45.75 46.89 94961000 2.72%
>>> 2026-01-02 44.72 45.78 44.49 45.65 31935500 2.1%
>>> 2025-12-31 44.93 45.02 44.57 44.71 16965900 -0.56%
>>> 2025-12-30 44.80 45.09 44.80 44.96 18654700 0.76%
>>> 2025-12-29 44.51 44.74 44.29 44.62 31352100 0.95%
>>> 2025-12-26 44.32 44.44 43.99 44.20 17884500 -0.38%
>>> 2025-12-24 44.42 44.56 44.31 44.37 11293900 -0.29%
>>> 2025-12-23 44.37 44.55 44.22 44.50 19137500 0.66%
>>> 2025-12-22 44.14 44.49 44.09 44.21 23707400 1.03%
>>> 2025-12-19 43.88 44.15 43.66 43.76 31959600 0.0%
>>> 2025-12-18 44.27 44.33 43.61 43.76 29920200 -1.44%
>>> 2025-12-17 43.76 44.50 43.69 44.40 43375300 2.21%
>>> 2025-12-16 44.45 44.47 43.40 43.44 49312400 -3.06%
>>> 2025-12-15 45.22 45.22 44.44 44.81 27521600 -0.71%
>>> 2025-12-12 45.66 45.85 45.01 45.13 33161200 -1.81%

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