Historical Data: XLE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 81.63 | 81.96 | 80.88 | 81.53 | 15460000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice