Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-04-23 56.89 57.19 56.47 56.98 34646723 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 90891400 -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%
>>> 2026-03-13 57.50 57.93 57.10 57.70 43374600 0.33%
>>> 2026-03-12 57.13 58.22 57.06 57.51 69358700 0.93%
>>> 2026-03-11 55.63 57.04 55.54 56.98 48743700 2.48%
>>> 2026-03-10 56.06 56.46 55.37 55.60 88817900 -1.28%
>>> 2026-03-09 56.84 57.15 55.94 56.32 88747400 -0.44%
>>> 2026-03-06 57.15 57.34 56.17 56.57 68219000 0.16%
>>> 2026-03-05 56.53 57.06 56.08 56.48 85177800 0.52%
>>> 2026-03-04 56.06 56.43 55.33 56.19 70732700 -0.58%
>>> 2026-03-03 57.39 57.72 56.05 56.52 154770800 -0.91%
>>> 2026-03-02 57.77 57.88 56.27 57.04 135633300 2.0%
>>> 2026-02-27 55.64 56.15 54.93 55.92 59071500 1.58%
>>> 2026-02-26 54.37 55.67 54.12 55.05 47033500 0.33%
>>> 2026-02-25 55.30 55.37 54.19 54.87 36207500 -0.42%
>>> 2026-02-24 55.11 55.22 54.40 55.10 42921700 -0.09%
>>> 2026-02-23 55.04 55.93 54.87 55.15 44013500 0.49%
>>> 2026-02-20 55.00 55.29 54.51 54.88 50833500 -0.54%
>>> 2026-02-19 55.46 55.88 54.93 55.18 62513500 0.73%
>>> 2026-02-18 54.53 54.86 54.22 54.78 59196100 1.92%
>>> 2026-02-17 54.56 54.91 53.18 53.75 50499600 -1.1%
>>> 2026-02-13 53.94 54.58 53.81 54.35 48392100 0.69%
>>> 2026-02-12 54.94 55.24 53.76 53.98 67427800 -1.82%
>>> 2026-02-11 54.28 55.11 54.25 54.98 57349700 2.61%
>>> 2026-02-10 53.77 53.79 53.24 53.58 32146000 -0.11%
>>> 2026-02-09 53.21 53.72 52.98 53.64 38798500 0.73%
>>> 2026-02-06 52.50 53.42 52.36 53.25 41669600 1.99%
>>> 2026-02-05 52.26 52.49 51.44 52.21 54235600 -1.17%
>>> 2026-02-04 51.82 52.96 51.82 52.83 78149900 2.25%
>>> 2026-02-03 50.24 51.78 50.02 51.67 83754100 3.24%
>>> 2026-02-02 50.10 50.51 49.77 50.05 61479900 -1.96%
>>> 2026-01-30 50.36 51.09 49.88 51.05 74039400 1.07%
>>> 2026-01-29 51.15 51.73 50.48 50.51 77520700 0.92%
>>> 2026-01-28 49.97 50.14 49.56 50.05 41890400 0.77%
>>> 2026-01-27 49.39 49.82 49.16 49.67 39840300 0.91%
>>> 2026-01-26 49.87 49.89 48.95 49.22 40122600 0.06%
>>> 2026-01-23 49.52 49.89 49.09 49.19 51431200 0.57%
>>> 2026-01-22 48.62 49.00 48.42 48.91 50869500 0.33%
>>> 2026-01-21 48.29 49.05 48.29 48.75 58996000 2.42%
>>> 2026-01-20 48.09 48.31 47.50 47.60 50178700 -0.19%
>>> 2026-01-16 47.56 47.81 47.49 47.69 30796300 0.17%

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