XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	88.63	89.71	88.51	89.57	89.57	1.75%	12,905,941
Nov 1, 2024	89.79	90.11	87.85	88.03	88.03	-0.63%	13,152,292
Oct 31, 2024	88.60	89.26	88.36	88.59	88.59	0.62%	15,811,606
Oct 30, 2024	88.15	88.73	87.81	88.04	88.04	0.23%	9,682,076
Oct 29, 2024	89.00	89.07	87.65	87.84	87.84	-1.52%	11,895,782
Oct 28, 2024	87.86	89.26	87.78	89.20	89.20	-0.63%	12,113,963
Oct 25, 2024	90.28	90.52	89.51	89.77	89.77	-0.03%	9,552,256
Oct 24, 2024	90.00	90.27	89.20	89.80	89.80	-0.01%	8,523,606
Oct 23, 2024	90.03	90.38	89.29	89.81	89.81	-0.52%	9,906,637
Oct 22, 2024	90.40	90.70	89.95	90.28	90.28	0.23%	8,978,235
Oct 21, 2024	90.94	91.23	89.91	90.07	90.07	-0.30%	10,581,042
Oct 18, 2024	90.47	90.73	89.70	90.34	90.34	-0.33%	12,007,591
Oct 17, 2024	90.20	90.94	90.10	90.64	90.64	0.48%	10,716,650
Oct 16, 2024	90.29	90.51	89.97	90.21	90.21	0.48%	9,938,549
Oct 15, 2024	90.30	90.90	89.73	89.78	89.78	-3.22%	18,919,576
Oct 14, 2024	92.16	92.92	92.02	92.77	92.77	-0.04%	11,099,257
Oct 11, 2024	92.21	93.14	92.03	92.81	92.81	0.62%	13,207,250
Oct 10, 2024	92.13	92.75	91.46	92.24	92.24	0.68%	13,023,699
Oct 9, 2024	90.39	91.86	90.21	91.62	91.62	0.60%	15,759,791
Oct 8, 2024	92.30	92.40	90.63	91.07	91.07	-2.61%	19,879,941
Oct 7, 2024	93.51	94.21	93.20	93.51	93.51	0.35%	16,259,706
Oct 4, 2024	93.10	93.47	92.25	93.18	93.18	0.93%	17,977,892
Oct 3, 2024	91.04	92.44	90.35	92.32	92.32	1.76%	22,363,026
Oct 2, 2024	91.06	91.29	89.71	90.72	90.72	1.02%	20,962,571
Oct 1, 2024	87.01	90.16	86.90	89.80	89.80	2.28%	33,057,054
Sep 30, 2024	87.03	87.96	86.53	87.80	87.80	0.70%	11,404,712
Sep 27, 2024	85.91	87.32	85.86	87.19	87.19	2.04%	15,244,756
Sep 26, 2024	85.43	86.58	85.17	85.45	85.45	-1.96%	23,448,157
Sep 25, 2024	88.67	88.94	86.98	87.16	87.16	-1.96%	13,816,776
Sep 24, 2024	90.14	90.14	88.78	88.90	88.90	-0.25%	17,313,654
Sep 23, 2024	88.20	89.56	87.90	89.12	89.12	0.41%	13,315,054
Sep 20, 2024	88.59	88.97	87.78	88.76	88.04	-0.22%	13,980,802
Sep 19, 2024	89.40	89.96	88.47	88.96	88.24	1.19%	18,903,358
Sep 18, 2024	87.61	88.99	87.49	87.91	87.20	0.19%	14,104,789
Sep 17, 2024	86.60	87.80	86.41	87.74	87.03	1.35%	12,517,342
Sep 16, 2024	86.31	87.11	85.92	86.57	85.87	1.14%	13,437,719
Sep 13, 2024	85.54	86.23	85.34	85.59	84.90	0.56%	13,097,731
Sep 12, 2024	84.68	85.44	84.05	85.11	84.42	0.90%	15,884,613
Sep 11, 2024	85.13	85.17	83.02	84.35	83.67	-0.93%	24,062,862
Sep 10, 2024	86.76	86.87	84.41	85.14	84.45	-1.72%	24,663,410
Sep 9, 2024	86.27	87.43	86.14	86.63	85.93	0.72%	16,412,161
Sep 6, 2024	87.29	87.82	85.66	86.01	85.31	-1.25%	17,956,014
Sep 5, 2024	88.41	88.48	87.02	87.10	86.40	-0.77%	12,495,645
Sep 4, 2024	89.10	89.67	87.61	87.78	87.07	-1.38%	15,024,386
Sep 3, 2024	89.79	89.93	88.45	89.01	88.29	-2.49%	19,097,080
Aug 30, 2024	90.02	91.31	89.81	91.28	90.54	0.37%	14,042,634
Aug 29, 2024	90.30	91.28	89.45	90.94	90.20	1.30%	11,249,528
Aug 28, 2024	89.80	90.33	89.37	89.77	89.04	-0.64%	8,524,501
Aug 27, 2024	91.20	91.45	90.19	90.35	89.62	-0.93%	8,313,563
Aug 26, 2024	91.39	92.00	90.53	91.20	90.46	0.90%	9,757,380
Aug 23, 2024	89.48	90.54	89.37	90.39	89.66	1.49%	10,367,313
Aug 22, 2024	88.89	89.46	88.71	89.06	88.34	0.26%	9,797,718
Aug 21, 2024	89.24	89.69	88.58	88.83	88.11	0.17%	11,368,866
Aug 20, 2024	90.88	90.96	88.64	88.68	87.96	-2.64%	16,933,237
Aug 19, 2024	90.62	91.85	90.62	91.08	90.34	0.67%	10,881,343
Aug 16, 2024	90.01	90.69	89.94	90.47	89.74	-0.11%	8,876,521
Aug 15, 2024	90.01	90.86	89.93	90.57	89.84	1.20%	9,167,605
Aug 14, 2024	89.15	89.90	88.80	89.50	88.78	0.58%	10,828,802
Aug 13, 2024	89.17	89.25	88.54	88.98	88.26	-0.97%	15,693,195
Aug 12, 2024	89.93	90.43	87.50	89.85	89.12	0.49%	14,392,936
Aug 9, 2024	89.08	89.79	88.51	89.41	88.69	0.22%	11,172,786
Aug 8, 2024	87.58	89.33	87.58	89.21	88.49	2.15%	10,798,420
Aug 7, 2024	88.04	88.94	87.28	87.33	86.62	0.40%	13,062,974
Aug 6, 2024	86.77	87.96	86.43	86.98	86.28	0.61%	15,709,299
Aug 5, 2024	86.50	87.18	85.47	86.45	85.75	-2.21%	25,019,550
Aug 2, 2024	89.70	90.19	87.51	88.40	87.68	-2.58%	22,918,104
Aug 1, 2024	93.00	93.47	90.27	90.74	90.01	-2.65%	21,279,249
Jul 31, 2024	94.08	94.14	93.14	93.21	92.46	0.42%	18,086,875
Jul 30, 2024	91.39	93.11	91.28	92.82	92.07	1.55%	12,836,601
Jul 29, 2024	92.20	92.27	90.54	91.40	90.66	-0.86%	13,578,260
Jul 26, 2024	91.66	92.58	91.33	92.19	91.44	0.32%	11,865,386
Jul 25, 2024	90.40	92.19	89.97	91.90	91.16	1.73%	18,218,702
Jul 24, 2024	90.57	91.15	89.72	90.34	89.61	0.01%	14,664,250
Jul 23, 2024	91.53	91.61	90.22	90.33	89.60	-1.59%	16,551,898
Jul 22, 2024	91.88	92.32	91.27	91.79	91.05	-0.63%	10,763,756
Jul 19, 2024	93.24	93.88	92.13	92.37	91.62	-1.09%	13,250,136
Jul 18, 2024	93.12	94.51	92.79	93.39	92.63	0.18%	16,433,832
Jul 17, 2024	92.51	93.82	92.49	93.22	92.47	1.00%	14,717,675
Jul 16, 2024	91.50	92.39	91.03	92.30	91.55	0.45%	12,064,667
Jul 15, 2024	91.16	92.72	90.81	91.89	91.15	1.51%	15,395,973
Jul 12, 2024	90.80	90.93	89.85	90.52	89.79	0.25%	9,058,620
Jul 11, 2024	89.13	90.48	88.82	90.29	89.56	1.04%	11,344,837
Jul 10, 2024	88.66	89.39	88.39	89.36	88.64	0.68%	9,660,378
Jul 9, 2024	88.66	89.74	88.40	88.76	88.04	-0.88%	9,545,597
Jul 8, 2024	89.45	90.38	89.20	89.55	88.83	-0.61%	9,797,506
Jul 5, 2024	91.35	91.42	89.70	90.10	89.37	-1.56%	11,725,246
Jul 3, 2024	91.21	91.95	91.05	91.53	90.79	0.44%	8,140,047
Jul 2, 2024	92.08	92.10	90.55	91.13	90.39	-0.08%	12,613,385
Jul 1, 2024	91.88	92.18	90.66	91.20	90.46	0.05%	12,281,643
Jun 28, 2024	91.50	91.82	90.82	91.15	90.41	0.39%	12,835,016
Jun 27, 2024	91.07	91.17	90.29	90.80	90.07	0.23%	7,815,787
Jun 26, 2024	91.59	91.59	90.16	90.59	89.86	-0.98%	11,563,699
Jun 25, 2024	91.20	91.50	90.70	91.49	90.75	0.23%	13,835,130
Jun 24, 2024	89.53	91.63	89.38	91.28	90.54	1.70%	15,594,111
Jun 21, 2024	90.51	90.76	89.62	89.75	88.33	-0.58%	19,993,179
Jun 20, 2024	88.90	90.73	88.62	90.27	88.84	1.84%	17,036,926
Jun 18, 2024	88.84	89.76	88.42	88.64	87.24	0.42%	14,642,890
Jun 17, 2024	87.92	88.67	87.60	88.27	86.88	0.26%	14,773,860
Jun 14, 2024	88.60	88.70	87.67	88.04	86.65	-0.74%	12,905,668
Jun 13, 2024	89.28	89.53	88.25	88.70	87.30	-0.92%	14,247,820