Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-06-18 54.14 54.25 53.24 53.77 39290330 -1.65%
>>> 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%
>>> 2026-06-05 58.67 58.78 57.63 57.67 28213000 -1.84%
>>> 2026-06-04 58.50 59.03 58.17 58.75 23916300 0.07%
>>> 2026-06-03 58.24 59.38 58.01 58.71 46312800 1.29%
>>> 2026-06-02 57.19 58.17 57.08 57.96 23842600 1.15%
>>> 2026-06-01 57.03 57.81 56.85 57.30 55879400 1.79%
>>> 2026-05-29 56.68 56.79 55.99 56.29 32389600 -1.16%
>>> 2026-05-28 57.55 57.68 56.68 56.95 46554100 -0.07%
>>> 2026-05-27 57.01 57.50 56.48 56.99 48329800 -1.49%
>>> 2026-05-26 58.87 59.57 57.84 57.85 38819900 -2.76%
>>> 2026-05-22 58.99 59.61 58.83 59.49 42428900 0.61%
>>> 2026-05-21 60.48 60.59 58.72 59.13 45851100 -1.12%
>>> 2026-05-20 60.81 61.70 59.68 59.80 61776800 -2.43%
>>> 2026-05-19 60.81 61.49 60.30 61.29 31111000 1.17%
>>> 2026-05-18 59.13 60.70 58.72 60.58 41516600 1.92%
>>> 2026-05-15 58.70 59.47 58.48 59.44 33565500 2.36%
>>> 2026-05-14 57.65 58.18 57.51 58.07 23487000 0.76%
>>> 2026-05-13 57.47 57.71 56.96 57.63 22707200 0.1%
>>> 2026-05-12 57.73 57.84 57.14 57.57 36814500 0.7%
>>> 2026-05-11 56.26 57.22 56.24 57.17 31943300 2.64%
>>> 2026-05-08 55.85 56.23 55.46 55.70 30573500 -0.45%
>>> 2026-05-07 55.87 56.15 55.13 55.95 52909900 -1.84%
>>> 2026-05-06 57.29 57.89 56.66 57.00 57907500 -4.12%
>>> 2026-05-05 59.23 59.76 58.89 59.45 27041400 0.1%
>>> 2026-05-04 58.73 59.63 58.22 59.39 36883000 0.92%
>>> 2026-05-01 59.06 59.60 58.26 58.85 35828400 -1.34%
>>> 2026-04-30 58.20 59.84 57.94 59.65 35896800 1.05%
>>> 2026-04-29 58.28 59.11 58.06 59.03 40616700 2.29%
>>> 2026-04-28 57.72 58.05 57.38 57.71 39151300 1.66%
>>> 2026-04-27 57.10 57.68 56.63 56.77 33070600 -0.18%
>>> 2026-04-24 56.77 56.92 56.17 56.87 36426700 -0.19%
>>> 2026-04-23 56.89 57.19 56.47 56.98 34707200 0.78%
>>> 2026-04-22 56.36 56.78 56.13 56.54 40565500 1.2%
>>> 2026-04-21 55.32 55.96 54.92 55.87 41299800 1.45%
>>> 2026-04-20 55.10 55.72 54.80 55.07 35150000 0.09%
>>> 2026-04-17 54.41 55.16 53.41 55.02 90913300 -2.76%
>>> 2026-04-16 55.84 56.88 55.77 56.58 31282600 1.47%
>>> 2026-04-15 55.60 56.21 55.27 55.76 39551500 -0.34%
>>> 2026-04-14 56.50 56.50 55.41 55.95 58830100 -2.03%
>>> 2026-04-13 57.62 57.72 56.65 57.11 43100900 0.3%
>>> 2026-04-10 57.17 57.48 56.40 56.94 42561700 -0.68%
>>> 2026-04-09 58.20 59.02 57.11 57.33 55088500 -1.24%
>>> 2026-04-08 56.68 58.19 56.18 58.05 88023600 -3.51%
>>> 2026-04-07 59.81 60.77 59.79 60.16 38811700 0.8%
>>> 2026-04-06 59.11 59.69 58.89 59.68 25474200 0.73%
>>> 2026-04-02 60.53 61.01 58.98 59.25 60400500 0.47%
>>> 2026-04-01 59.72 60.62 58.36 58.97 96652900 -3.74%
>>> 2026-03-31 62.04 62.83 60.04 61.26 94766900 -1.13%
>>> 2026-03-30 63.13 63.46 61.78 61.96 49750100 -0.96%
>>> 2026-03-27 61.53 62.79 61.26 62.56 59553200 1.69%
>>> 2026-03-26 60.67 61.86 60.59 61.52 54967600 1.57%
>>> 2026-03-25 60.32 61.00 60.26 60.57 42680700 -0.44%
>>> 2026-03-24 59.80 61.47 59.77 60.84 51207500 2.03%
>>> 2026-03-23 57.89 59.84 57.66 59.63 71027200 1.19%
>>> 2026-03-20 59.17 59.93 58.90 58.93 73003400 -0.07%
>>> 2026-03-19 58.49 59.33 58.14 58.97 69231400 1.58%
>>> 2026-03-18 58.36 58.59 58.05 58.05 42908000 -0.14%
>>> 2026-03-17 57.85 58.67 57.60 58.13 40137700 1.06%
>>> 2026-03-16 57.39 57.72 56.90 57.52 39474300 -0.31%

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