XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	82.00	82.78	81.29	82.54	82.54	1.60%	10,587,429
Apr 23, 2025	82.10	82.98	80.74	81.24	81.24	-0.18%	21,608,065
Apr 22, 2025	80.40	81.99	80.05	81.39	81.39	2.55%	11,048,669
Apr 21, 2025	80.21	80.41	78.49	79.37	79.37	-2.61%	15,505,960
Apr 17, 2025	80.35	82.76	80.31	81.50	81.50	2.26%	23,954,393
Apr 16, 2025	79.54	81.05	79.34	79.70	79.70	0.82%	13,665,713
Apr 15, 2025	79.10	80.52	79.01	79.05	79.05	-0.15%	11,083,453
Apr 14, 2025	80.76	80.76	78.38	79.17	79.17	0.35%	16,374,089
Apr 11, 2025	77.34	79.48	75.82	78.89	78.89	2.48%	20,958,409
Apr 10, 2025	80.22	80.22	75.48	76.98	76.98	-6.53%	39,523,259
Apr 9, 2025	74.95	83.21	74.49	82.36	82.36	7.74%	59,481,160
Apr 8, 2025	80.66	81.08	75.22	76.44	76.44	-2.31%	45,269,235
Apr 7, 2025	76.21	81.58	74.98	78.25	78.25	-0.65%	56,953,356
Apr 4, 2025	83.65	84.59	78.76	78.76	78.76	-9.20%	50,375,957
Apr 3, 2025	89.65	90.34	86.71	86.74	86.74	-7.85%	37,828,922
Apr 2, 2025	93.20	94.21	92.98	94.13	94.13	0.14%	16,980,299
Apr 1, 2025	93.50	94.09	92.49	94.00	94.00	0.59%	13,560,608
Mar 31, 2025	92.23	94.00	92.10	93.45	93.45	1.10%	14,406,865
Mar 28, 2025	92.82	93.17	91.97	92.43	92.43	-0.47%	11,124,370
Mar 27, 2025	93.50	93.85	92.50	92.87	92.87	-0.97%	9,573,864
Mar 26, 2025	94.10	94.82	93.55	93.78	93.78	0.59%	12,785,834
Mar 25, 2025	93.26	94.04	92.95	93.23	93.23	0.41%	11,146,002
Mar 24, 2025	92.22	93.40	92.07	92.85	92.85	0.36%	11,912,264
Mar 21, 2025	92.86	93.08	91.94	92.52	91.81	-0.70%	18,487,766
Mar 20, 2025	92.32	93.48	91.93	93.17	92.46	0.37%	16,581,799
Mar 19, 2025	91.46	93.24	91.44	92.83	92.12	1.63%	15,871,295
Mar 18, 2025	91.70	91.91	90.62	91.34	90.64	0.16%	15,403,262
Mar 17, 2025	89.69	91.61	89.69	91.19	90.49	1.59%	14,880,792
Mar 14, 2025	87.66	89.88	87.26	89.76	89.07	2.96%	16,011,569
Mar 13, 2025	87.47	88.73	86.65	87.18	86.51	-0.68%	15,371,017
Mar 12, 2025	87.44	88.59	87.11	87.78	87.11	0.46%	16,120,235
Mar 11, 2025	88.44	88.82	86.91	87.38	86.71	-0.79%	15,115,104
Mar 10, 2025	87.91	89.29	87.26	88.08	87.41	0.74%	20,005,336
Mar 7, 2025	86.35	88.06	86.35	87.43	86.76	1.71%	22,424,565
Mar 6, 2025	85.29	86.49	84.62	85.96	85.30	0.30%	23,552,147
Mar 5, 2025	85.71	86.15	84.03	85.70	85.04	-1.46%	28,255,412
Mar 4, 2025	86.53	88.38	85.43	86.97	86.30	-0.97%	25,338,516
Mar 3, 2025	91.35	91.87	87.01	87.82	87.15	-3.49%	24,750,876
Feb 28, 2025	89.32	91.07	88.76	91.00	90.30	1.55%	13,313,552
Feb 27, 2025	89.75	90.71	88.98	89.61	88.92	0.54%	15,024,001
Feb 26, 2025	89.75	89.99	88.72	89.13	88.45	-0.57%	12,152,848
Feb 25, 2025	90.93	91.35	88.91	89.64	88.95	-1.44%	13,304,336
Feb 24, 2025	91.09	91.44	90.47	90.95	90.25	0.02%	13,147,632
Feb 21, 2025	92.30	92.55	90.88	90.93	90.23	-2.08%	15,638,302
Feb 20, 2025	91.83	93.02	91.44	92.86	92.15	0.91%	14,166,145
Feb 19, 2025	91.68	92.88	91.63	92.02	91.32	0.79%	12,265,622
Feb 18, 2025	90.50	91.90	89.98	91.30	90.60	1.37%	14,787,375
Feb 14, 2025	90.05	91.33	90.05	90.07	89.38	0.40%	12,943,246
Feb 13, 2025	88.90	89.91	88.32	89.71	89.02	0.75%	15,775,459
Feb 12, 2025	90.49	91.11	88.88	89.04	88.36	-2.41%	19,399,387