Historical Data: XLE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 89.80 | 90.54 | 88.19 | 88.49 | 17997316 | -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 | 11871500 | 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% |
| >>> | 2025-07-15 | 87.98 | 88.36 | 86.77 | 86.88 | 16929500 | -1.44% |
| >>> | 2025-07-14 | 88.96 | 88.96 | 87.68 | 88.15 | 16720800 | -1.1% |
| >>> | 2025-07-11 | 88.58 | 89.44 | 88.31 | 89.13 | 15085800 | 0.45% |
| >>> | 2025-07-10 | 87.86 | 88.78 | 87.23 | 88.73 | 14411900 | 0.76% |
| >>> | 2025-07-09 | 88.29 | 88.64 | 87.80 | 88.06 | 14336200 | -0.51% |
| >>> | 2025-07-08 | 86.09 | 88.83 | 86.07 | 88.51 | 23736200 | 2.69% |
| >>> | 2025-07-07 | 86.50 | 86.96 | 85.30 | 86.19 | 17836500 | -0.97% |
| >>> | 2025-07-03 | 86.81 | 87.31 | 86.61 | 87.03 | 11130000 | 0.12% |
| >>> | 2025-07-02 | 86.18 | 87.07 | 85.23 | 86.93 | 21230000 | 1.72% |
| >>> | 2025-07-01 | 84.94 | 85.86 | 84.16 | 85.46 | 20390000 | 0.77% |
| >>> | 2025-06-30 | 84.97 | 85.34 | 84.56 | 84.81 | 13120000 | -0.57% |
| >>> | 2025-06-27 | 85.70 | 85.70 | 84.79 | 85.30 | 17710000 | -0.52% |
| >>> | 2025-06-26 | 84.73 | 85.92 | 84.52 | 85.75 | 16780000 | 1.43% |
| >>> | 2025-06-25 | 84.81 | 85.12 | 84.26 | 84.54 | 21860000 | -0.44% |
| >>> | 2025-06-24 | 84.78 | 85.80 | 84.59 | 84.91 | 32680000 | -1.3% |
| >>> | 2025-06-23 | 89.37 | 89.43 | 85.66 | 86.03 | 52840000 | -3.32% |
| >>> | 2025-06-20 | 88.43 | 89.23 | 88.17 | 88.98 | 28370000 | 1.02% |
| >>> | 2025-06-18 | 88.98 | 89.43 | 87.88 | 88.08 | 35240000 | -0.65% |
| >>> | 2025-06-17 | 88.57 | 89.32 | 88.02 | 88.66 | 33940000 | 0.93% |
| >>> | 2025-06-16 | 87.86 | 88.75 | 87.18 | 87.84 | 34700000 | -0.3% |
| >>> | 2025-06-13 | 88.21 | 88.57 | 86.95 | 88.10 | 42100000 | 1.74% |
| >>> | 2025-06-12 | 85.89 | 86.62 | 85.26 | 86.59 | 17010000 | 0.35% |
| >>> | 2025-06-11 | 85.64 | 86.43 | 84.80 | 86.29 | 24500000 | 1.45% |
| >>> | 2025-06-10 | 84.46 | 85.61 | 84.42 | 85.06 | 23050000 | 1.78% |
| >>> | 2025-06-09 | 83.74 | 84.44 | 83.08 | 83.57 | 14340000 | 0.19% |
| >>> | 2025-06-06 | 82.61 | 83.66 | 82.61 | 83.41 | 14280000 | 1.88% |
| >>> | 2025-06-05 | 82.56 | 82.60 | 81.66 | 81.87 | 13830000 | -0.1% |
| >>> | 2025-06-04 | 83.54 | 84.19 | 81.85 | 81.95 | 22470000 | -1.95% |
| >>> | 2025-06-03 | 82.66 | 84.10 | 81.88 | 83.58 | 15180000 | 1.19% |
| >>> | 2025-06-02 | 83.06 | 83.17 | 81.65 | 82.60 | 16020000 | 1.31% |
| >>> | 2025-05-30 | 81.63 | 81.96 | 80.88 | 81.53 | 15520000 | -0.89% |
| >>> | 2025-05-29 | 81.78 | 82.26 | 81.26 | 82.26 | 11900000 | 0.75% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice