Historical Data: XLE

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

date open high low close volume change (%)
>>> 2026-10-16 67.12 68.29 67.01 68.24 37509000 2.52%
>>> 2026-10-15 67.90 67.90 66.17 66.56 31406300 -1.58%
>>> 2026-10-14 67.60 67.72 67.12 67.63 25252100 0.64%
>>> 2026-10-13 66.50 67.25 66.29 67.20 27488600 1.8%
>>> 2026-10-12 65.85 66.42 65.67 66.01 19885200 1.43%
>>> 2026-10-09 64.96 65.86 64.88 65.08 27323700 -0.25%
>>> 2026-10-08 64.51 65.47 64.31 65.24 51304400 2.97%
>>> 2026-10-07 64.04 64.51 63.04 63.36 27139200 -0.61%
>>> 2026-10-06 63.02 64.06 62.93 63.75 27824500 0.47%
>>> 2026-10-05 62.75 63.75 62.05 63.45 29430100 1.0%
>>> 2026-10-02 61.86 62.95 61.86 62.82 29238100 0.19%
>>> 2026-10-01 61.16 62.75 61.04 62.70 41681200 1.95%
>>> 2026-09-30 61.82 62.10 61.41 61.50 24870000 -0.06%
>>> 2026-09-29 61.15 61.79 60.95 61.54 30944100 -0.9%
>>> 2026-09-28 62.77 62.79 61.83 62.10 35162800 0.1%
>>> 2026-09-25 61.92 62.33 61.66 62.04 37559500 -0.89%
>>> 2026-09-24 63.07 63.41 62.46 62.60 38168900 0.37%
>>> 2026-09-23 62.18 62.97 62.05 62.37 36551700 0.96%
>>> 2026-09-22 61.63 62.67 61.42 61.78 39289100 -1.09%
>>> 2026-09-21 63.17 63.70 62.37 62.46 36482200 -2.3%
>>> 2026-09-18 63.82 64.37 63.72 63.93 29418800 -0.27%
>>> 2026-09-17 63.12 64.14 63.09 64.10 35534300 0.71%
>>> 2026-09-16 64.83 64.83 63.30 63.65 48608400 -2.88%
>>> 2026-09-15 64.50 65.73 64.43 65.54 34571900 2.17%
>>> 2026-09-14 65.57 65.66 63.80 64.15 47236500 -1.52%
>>> 2026-09-11 64.89 65.73 64.71 65.14 30546300 0.32%
>>> 2026-09-10 66.14 66.17 64.34 64.93 37212600 -0.58%
>>> 2026-09-09 65.56 65.92 65.01 65.31 25392400 0.83%
>>> 2026-09-08 64.83 65.24 64.31 64.77 28088200 1.11%
>>> 2026-09-04 64.04 64.33 63.38 64.06 26281800 -0.87%
>>> 2026-09-03 65.12 65.52 64.58 64.62 24070700 -0.74%
>>> 2026-09-02 64.27 65.35 64.25 65.10 27393300 0.51%
>>> 2026-09-01 64.87 64.95 64.05 64.77 33275900 1.27%
>>> 2026-08-31 63.80 64.44 63.14 63.96 27148800 2.04%
>>> 2026-08-28 62.35 62.74 62.12 62.68 20624500 0.63%
>>> 2026-08-27 62.23 62.72 61.55 62.29 29599300 -0.22%
>>> 2026-08-26 61.43 63.02 61.31 62.43 24394100 0.6%
>>> 2026-08-25 62.20 62.79 62.04 62.06 27426400 -1.66%
>>> 2026-08-24 63.24 63.72 62.56 63.11 23007900 -0.83%
>>> 2026-08-21 63.91 64.30 63.35 63.64 27791900 -0.17%
>>> 2026-08-20 64.25 64.70 63.69 63.75 24304100 0.27%
>>> 2026-08-19 63.85 64.25 63.40 63.58 25537800 -0.16%
>>> 2026-08-18 63.41 63.71 63.12 63.68 27280500 1.76%
>>> 2026-08-17 62.22 62.69 61.79 62.58 23550300 1.08%
>>> 2026-08-14 61.37 62.11 61.25 61.91 22777700 1.39%
>>> 2026-08-13 60.52 61.13 60.23 61.06 20703600 0.05%
>>> 2026-08-12 60.47 61.17 60.34 61.03 22584200 0.16%
>>> 2026-08-11 59.99 61.08 59.99 60.93 22400800 1.25%
>>> 2026-08-10 58.19 60.21 58.10 60.18 33677800 4.66%
>>> 2026-08-07 57.53 58.05 57.11 57.50 21092700 -1.13%
>>> 2026-08-06 58.39 58.56 57.58 58.16 25084300 1.48%
>>> 2026-08-05 58.77 58.98 57.21 57.31 33213500 -2.07%
>>> 2026-08-04 57.70 58.72 57.13 58.52 37661500 -0.46%
>>> 2026-08-03 58.69 59.33 58.16 58.79 26038400 -1.28%
>>> 2026-07-31 58.93 59.69 58.32 59.55 23475000 1.0%
>>> 2026-07-30 58.08 59.11 58.02 58.96 23045700 0.53%
>>> 2026-07-29 59.08 59.30 58.42 58.65 34166800 1.88%
>>> 2026-07-28 58.41 58.79 57.25 57.57 27800800 -1.35%
>>> 2026-07-27 58.41 59.28 58.23 58.36 33819500 -2.11%
>>> 2026-07-24 59.40 60.45 59.40 59.62 34181900 0.4%
>>> 2026-07-23 60.24 60.38 59.27 59.38 35838600 0.3%
>>> 2026-07-22 59.27 59.52 58.90 59.20 29548600 1.2%
>>> 2026-07-21 58.16 58.53 57.83 58.50 20315700 0.97%
>>> 2026-07-20 57.56 58.39 57.41 57.94 27329300 0.45%
>>> 2026-07-17 57.95 58.12 57.28 57.68 31397800 1.16%
>>> 2026-07-16 56.66 57.30 56.60 57.02 27477000 0.92%
>>> 2026-07-15 56.94 57.04 55.76 56.50 33184200 -0.79%

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