Historical Data: XLE

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

date open high low close volume change (%)
>>> 2025-04-14 80.76 80.76 78.38 79.17 15720000 0.35%
>>> 2025-04-11 77.34 79.48 75.82 78.89 20960000 2.48%
>>> 2025-04-10 80.22 80.22 75.48 76.98 39520000 -6.53%
>>> 2025-04-09 74.95 83.21 74.49 82.36 59480000 7.74%
>>> 2025-04-08 80.66 81.08 75.22 76.44 45270000 -2.31%
>>> 2025-04-07 76.21 81.58 74.98 78.25 56950000 -0.65%
>>> 2025-04-04 83.65 84.59 78.76 78.76 50380000 -9.2%
>>> 2025-04-03 89.65 90.34 86.71 86.74 37830000 -7.85%
>>> 2025-04-02 93.20 94.21 92.98 94.13 16980000 0.14%
>>> 2025-04-01 93.50 94.09 92.49 94.00 13560000 0.59%
>>> 2025-03-31 92.23 94.00 92.10 93.45 14410000 1.1%
>>> 2025-03-28 92.82 93.17 91.97 92.43 11120000 -0.47%
>>> 2025-03-27 93.50 93.85 92.50 92.87 9570000 -0.97%
>>> 2025-03-26 94.10 94.82 93.55 93.78 12790000 0.59%
>>> 2025-03-25 93.26 94.04 92.95 93.23 11150000 0.41%
>>> 2025-03-24 92.22 93.40 92.07 92.85 11910000 0.36%
>>> 2025-03-21 92.86 93.08 91.94 92.52 18490000 -0.7%
>>> 2025-03-20 92.32 93.48 91.93 93.17 16580000 0.37%
>>> 2025-03-19 91.46 93.24 91.44 92.83 15870000 1.63%
>>> 2025-03-18 91.70 91.91 90.62 91.34 15400000 0.16%
>>> 2025-03-17 89.69 91.61 89.69 91.19 14880000 1.59%
>>> 2025-03-14 87.66 89.88 87.26 89.76 16010000 2.96%
>>> 2025-03-13 87.47 88.73 86.65 87.18 15370000 -0.68%
>>> 2025-03-12 87.44 88.59 87.11 87.78 16120000 0.46%
>>> 2025-03-11 88.44 88.82 86.91 87.38 15120000 -0.79%
>>> 2025-03-10 87.91 89.29 87.26 88.08 20020000 0.74%
>>> 2025-03-07 86.35 88.06 86.35 87.43 22420000 1.71%
>>> 2025-03-06 85.29 86.49 84.62 85.96 23550000 0.3%
>>> 2025-03-05 85.71 86.15 84.03 85.70 28260000 -1.46%
>>> 2025-03-04 86.53 88.38 85.43 86.97 25340000 -0.97%
>>> 2025-03-03 91.35 91.87 87.01 87.82 24750000 -3.49%
>>> 2025-02-28 89.32 91.07 88.76 91.00 13310000 1.55%
>>> 2025-02-27 89.75 90.71 88.98 89.61 15020000 0.54%
>>> 2025-02-26 89.75 89.99 88.72 89.13 12150000 -0.57%
>>> 2025-02-25 90.93 91.35 88.91 89.64 13300000 -1.44%
>>> 2025-02-24 91.09 91.44 90.47 90.95 13150000 0.02%
>>> 2025-02-21 92.30 92.55 90.88 90.93 15640000 -2.08%
>>> 2025-02-20 91.83 93.02 91.44 92.86 14170000 0.91%
>>> 2025-02-19 91.68 92.88 91.63 92.02 12270000 0.79%
>>> 2025-02-18 90.50 91.90 89.98 91.30 14790000 1.37%
>>> 2025-02-14 90.05 91.33 90.05 90.07 12940000 0.4%
>>> 2025-02-13 88.90 89.91 88.32 89.71 15780000 0.75%
>>> 2025-02-12 90.49 91.11 88.88 89.04 19400000 -2.41%
>>> 2025-02-11 90.94 91.85 90.36 91.24 13110000 0.81%
>>> 2025-02-10 89.35 90.66 89.35 90.51 12940000 2.2%
>>> 2025-02-07 88.90 89.37 88.44 88.56 11280000 -0.01%
>>> 2025-02-06 90.64 90.86 88.09 88.57 20650000 -1.84%
>>> 2025-02-05 90.01 90.36 89.51 90.23 10890000 0.21%
>>> 2025-02-04 87.78 90.23 87.63 90.04 20140000 2.1%
>>> 2025-02-03 87.63 88.55 86.83 88.19 19910000 0.63%
>>> 2025-01-31 89.91 90.11 87.43 87.64 22270000 -2.8%
>>> 2025-01-30 90.25 90.63 89.60 90.16 19550000 0.51%
>>> 2025-01-29 89.28 90.16 89.15 89.70 10340000 0.22%
>>> 2025-01-28 90.63 90.95 89.05 89.50 18700000 -0.95%
>>> 2025-01-27 91.00 91.16 89.73 90.36 16000000 -1.04%
>>> 2025-01-24 92.33 92.71 91.20 91.31 14580000 -0.97%
>>> 2025-01-23 92.48 92.82 91.55 92.20 14680000 0.46%
>>> 2025-01-22 93.19 93.30 91.72 91.78 17940000 -1.82%
>>> 2025-01-21 93.72 94.00 92.99 93.48 24650000 -0.51%
>>> 2025-01-17 93.24 94.29 92.91 93.96 11950000 0.77%
>>> 2025-01-16 92.26 93.33 92.15 93.24 12620000 0.72%
>>> 2025-01-15 91.78 92.81 91.40 92.57 17330000 1.48%
>>> 2025-01-14 90.09 91.30 89.96 91.22 15590000 1.07%
>>> 2025-01-13 88.79 90.78 88.79 90.25 24450000 2.1%
>>> 2025-01-10 89.17 90.20 87.92 88.39 17040000 0.41%
>>> 2025-01-08 87.40 88.07 87.09 88.03 14240000 0.1%
>>> 2025-01-07 87.71 88.61 87.18 87.94 12520000 1.0%

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