Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-02-23 55.03 55.93 54.87 55.15 43801479 0.49%
>>> 2026-02-20 55.00 55.29 54.51 54.88 50799800 -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%
>>> 2026-01-15 47.63 48.07 47.27 47.61 49328800 -0.94%
>>> 2026-01-14 47.25 48.65 47.18 48.06 80750200 2.26%
>>> 2026-01-13 46.73 47.39 46.68 47.00 50469200 1.42%
>>> 2026-01-12 46.75 46.81 46.10 46.34 28264400 -0.71%
>>> 2026-01-09 46.75 46.88 46.51 46.67 38839900 0.26%
>>> 2026-01-08 45.32 46.85 45.22 46.55 51451000 3.15%
>>> 2026-01-07 45.82 45.82 45.08 45.13 42739200 -1.12%
>>> 2026-01-06 47.00 47.06 45.53 45.64 69568200 -2.67%
>>> 2026-01-05 47.16 47.32 45.75 46.89 94961000 2.72%
>>> 2026-01-02 44.72 45.78 44.49 45.65 31935500 2.1%
>>> 2025-12-31 44.93 45.02 44.57 44.71 16965900 -0.56%
>>> 2025-12-30 44.80 45.09 44.80 44.96 18654700 0.76%
>>> 2025-12-29 44.51 44.74 44.29 44.62 31352100 0.95%
>>> 2025-12-26 44.32 44.44 43.99 44.20 17884500 -0.38%
>>> 2025-12-24 44.42 44.56 44.31 44.37 11293900 -0.29%
>>> 2025-12-23 44.37 44.55 44.22 44.50 19137500 0.66%
>>> 2025-12-22 44.14 44.49 44.09 44.21 23707400 1.03%
>>> 2025-12-19 43.88 44.15 43.66 43.76 31959600 0.0%
>>> 2025-12-18 44.27 44.33 43.61 43.76 29920200 -1.44%
>>> 2025-12-17 43.76 44.50 43.69 44.40 43375300 2.21%
>>> 2025-12-16 44.45 44.47 43.40 43.44 49312400 -3.06%
>>> 2025-12-15 45.22 45.22 44.44 44.81 27521600 -0.71%
>>> 2025-12-12 45.66 45.85 45.01 45.13 33161200 -1.81%
>>> 2025-12-11 45.90 46.25 45.84 45.96 25827200 -0.48%
>>> 2025-12-10 45.84 46.27 45.63 46.18 26255100 1.05%
>>> 2025-12-09 45.50 46.08 45.46 45.70 20917400 0.62%
>>> 2025-12-08 45.66 45.92 45.27 45.42 27891900 -1.09%
>>> 2025-12-05 46.03 46.66 45.91 45.92 22164400 -0.41%
>>> 2025-12-04 45.89 46.19 45.76 46.11 23799600 0.41%
>>> 2025-12-03 45.38 45.99 45.31 45.92 30174000 1.89%
>>> 2025-12-02 45.59 45.59 44.85 45.07 33305000 -1.29%
>>> 2025-12-01 45.29 45.91 45.26 45.66 31150000 0.97%
>>> 2025-11-28 44.67 45.42 44.60 45.22 16666600 1.3%
>>> 2025-11-26 44.29 44.96 44.26 44.64 26611000 0.74%
>>> 2025-11-25 44.24 44.48 43.94 44.31 29299000 -0.61%
>>> 2025-11-24 44.66 44.72 43.90 44.58 33681800 -0.29%
>>> 2025-11-21 44.51 44.90 44.03 44.71 39317200 0.63%
>>> 2025-11-20 45.17 45.78 44.40 44.43 20815000 -1.13%
>>> 2025-11-19 44.72 45.08 44.41 44.94 20531400 -1.3%
>>> 2025-11-18 44.98 45.65 44.85 45.53 17419700 0.8%
>>> 2025-11-17 45.96 45.97 44.99 45.17 18723700 -1.83%
>>> 2025-11-14 45.48 46.11 44.91 46.01 17089700 1.7%

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