Historical Data: XLE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 87.98 | 88.35 | 86.78 | 86.88 | 16893120 | -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 | 15083100 | 0.45% |
| >>> | 2025-07-10 | 87.86 | 88.78 | 87.23 | 88.73 | 14410000 | 0.76% |
| >>> | 2025-07-09 | 88.29 | 88.64 | 87.80 | 88.06 | 14340000 | -0.51% |
| >>> | 2025-07-08 | 86.09 | 88.83 | 86.07 | 88.51 | 23740000 | 2.69% |
| >>> | 2025-07-07 | 86.50 | 86.96 | 85.30 | 86.19 | 17840000 | -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% |
| >>> | 2025-05-28 | 83.10 | 83.35 | 81.44 | 81.65 | 14780000 | -1.27% |
| >>> | 2025-05-27 | 82.56 | 82.83 | 81.95 | 82.70 | 9510000 | 0.87% |
| >>> | 2025-05-23 | 81.01 | 82.20 | 80.98 | 81.99 | 11760000 | 0.32% |
| >>> | 2025-05-22 | 81.62 | 82.20 | 80.72 | 81.73 | 11870000 | -0.39% |
| >>> | 2025-05-21 | 83.09 | 83.25 | 82.04 | 82.05 | 12850000 | -1.84% |
| >>> | 2025-05-20 | 84.31 | 84.50 | 83.51 | 83.59 | 11390000 | -0.92% |
| >>> | 2025-05-19 | 84.77 | 84.86 | 83.75 | 84.37 | 12390000 | -1.3% |
| >>> | 2025-05-16 | 85.80 | 85.85 | 84.61 | 85.48 | 10860000 | -0.15% |
| >>> | 2025-05-15 | 84.17 | 85.66 | 83.96 | 85.61 | 14860000 | 0.42% |
| >>> | 2025-05-14 | 85.20 | 85.58 | 84.92 | 85.25 | 10670000 | -0.61% |
| >>> | 2025-05-13 | 85.00 | 86.45 | 84.66 | 85.77 | 14520000 | 1.41% |
| >>> | 2025-05-12 | 85.48 | 85.87 | 83.96 | 84.58 | 16310000 | 2.61% |
| >>> | 2025-05-09 | 82.60 | 82.84 | 81.76 | 82.43 | 10000000 | 1.0% |
| >>> | 2025-05-08 | 81.29 | 82.72 | 81.16 | 81.61 | 15280000 | 1.32% |
| >>> | 2025-05-07 | 80.70 | 80.96 | 79.94 | 80.55 | 11220000 | 0.04% |
| >>> | 2025-05-06 | 80.86 | 81.22 | 80.07 | 80.52 | 11500000 | 0.02% |
| >>> | 2025-05-05 | 80.95 | 81.06 | 80.05 | 80.50 | 14770000 | -1.81% |
| >>> | 2025-05-02 | 81.78 | 82.39 | 80.32 | 81.98 | 16020000 | 1.46% |
| >>> | 2025-05-01 | 79.84 | 81.86 | 79.84 | 80.80 | 18160000 | 0.37% |
| >>> | 2025-04-30 | 81.40 | 81.52 | 79.51 | 80.50 | 18910000 | -2.7% |
| >>> | 2025-04-29 | 82.04 | 83.03 | 81.88 | 82.73 | 9920000 | -0.29% |
| >>> | 2025-04-28 | 82.30 | 83.20 | 82.19 | 82.97 | 8220000 | 0.7% |
| >>> | 2025-04-25 | 81.80 | 82.46 | 81.48 | 82.39 | 8830000 | -0.18% |
| >>> | 2025-04-24 | 82.00 | 82.78 | 81.29 | 82.54 | 10610000 | 1.6% |
| >>> | 2025-04-23 | 82.10 | 82.98 | 80.74 | 81.24 | 21610000 | -0.18% |
| >>> | 2025-04-22 | 80.40 | 81.99 | 80.05 | 81.39 | 11050000 | 2.55% |
| >>> | 2025-04-21 | 80.21 | 80.41 | 78.49 | 79.37 | 15510000 | -2.61% |
| >>> | 2025-04-17 | 80.35 | 82.76 | 80.31 | 81.50 | 23950000 | 2.26% |
| >>> | 2025-04-16 | 79.54 | 81.05 | 79.34 | 79.70 | 13670000 | 0.82% |
| >>> | 2025-04-15 | 79.10 | 80.52 | 79.01 | 79.05 | 11080000 | -0.15% |
| >>> | 2025-04-14 | 80.76 | 80.76 | 78.38 | 79.17 | 16370000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice