Historical Data: XLE

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

date open high low close volume change (%)
>>> 2025-11-07 88.58 89.74 88.33 89.54 16720791 1.44%
>>> 2025-11-06 87.55 89.10 87.55 88.27 16077400 0.97%
>>> 2025-11-05 87.20 88.39 87.09 87.42 11928600 0.26%
>>> 2025-11-04 87.06 87.43 86.37 87.19 14738800 -1.08%
>>> 2025-11-03 88.15 88.38 87.13 88.14 11116000 0.01%
>>> 2025-10-31 87.70 88.63 87.32 88.13 13492700 0.73%
>>> 2025-10-30 87.98 88.62 87.37 87.49 10331700 -0.59%
>>> 2025-10-29 87.46 88.46 87.28 88.01 13403900 0.74%
>>> 2025-10-28 87.95 88.23 87.31 87.36 11237300 -1.04%
>>> 2025-10-27 88.35 88.64 87.89 88.28 9798600 0.24%
>>> 2025-10-24 89.37 89.40 88.01 88.07 10595500 -1.01%
>>> 2025-10-23 89.37 89.56 88.43 88.97 23654400 1.33%
>>> 2025-10-22 87.27 88.18 86.54 87.80 16407000 1.28%
>>> 2025-10-21 87.13 87.33 86.25 86.69 12942600 -0.23%
>>> 2025-10-20 86.13 87.09 86.13 86.89 12676200 1.06%
>>> 2025-10-17 85.64 86.16 85.29 85.98 12035900 0.82%
>>> 2025-10-16 86.47 86.73 84.70 85.28 14596900 -1.2%
>>> 2025-10-15 86.92 87.41 85.68 86.32 12133500 -0.06%
>>> 2025-10-14 85.15 86.86 85.04 86.37 12542300 -0.01%
>>> 2025-10-13 85.87 86.49 85.59 86.38 11444800 1.36%
>>> 2025-10-10 87.11 87.55 85.19 85.22 22446100 -2.89%
>>> 2025-10-09 89.16 89.92 87.67 87.76 11698900 -1.36%
>>> 2025-10-08 89.49 89.49 88.30 88.97 10012100 -0.58%
>>> 2025-10-07 89.27 89.56 87.91 89.49 12662000 0.16%
>>> 2025-10-06 89.47 89.86 88.99 89.35 10744200 0.49%
>>> 2025-10-03 88.89 89.43 88.78 88.91 12024000 0.53%
>>> 2025-10-02 89.14 89.93 88.35 88.44 15896800 -1.01%
>>> 2025-10-01 88.90 89.64 88.80 89.34 13830600 0.0%
>>> 2025-09-30 89.51 89.70 88.64 89.34 23772400 -1.06%
>>> 2025-09-29 91.35 91.48 89.83 90.30 18837200 -1.84%
>>> 2025-09-26 91.30 92.91 91.28 91.99 20080800 0.92%
>>> 2025-09-25 90.33 91.24 90.08 91.15 15943600 0.9%
>>> 2025-09-24 89.81 91.18 89.71 90.34 17703100 1.3%
>>> 2025-09-23 88.02 90.14 88.02 89.18 22107400 1.72%
>>> 2025-09-22 87.46 88.10 87.11 87.67 11251200 -0.11%
>>> 2025-09-19 88.87 88.94 87.46 87.77 14989600 -1.33%
>>> 2025-09-18 89.31 89.49 88.28 88.95 14356500 -0.31%
>>> 2025-09-17 88.90 89.85 88.51 89.23 13022400 0.24%
>>> 2025-09-16 87.94 89.30 87.92 89.02 20796500 1.68%
>>> 2025-09-15 88.02 88.25 87.40 87.55 11643900 -1.19%
>>> 2025-09-12 89.50 89.90 88.58 88.60 11148900 -0.59%
>>> 2025-09-11 88.40 89.32 88.13 89.13 12588400 0.02%
>>> 2025-09-10 87.78 89.16 87.58 89.11 14966400 1.75%
>>> 2025-09-09 87.63 88.82 87.53 87.58 20596700 0.48%
>>> 2025-09-08 87.65 88.03 86.39 87.16 17465900 -0.23%
>>> 2025-09-05 88.35 88.64 86.92 87.36 24091100 -1.93%
>>> 2025-09-04 88.50 89.45 88.12 89.08 12947700 0.67%
>>> 2025-09-03 89.80 90.55 88.19 88.49 18009100 -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 11872500 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%

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