XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	88.35	88.64	86.92	87.18	-	-2.13%	17,800,533
Sep 4, 2025	88.50	89.45	88.12	89.08	89.08	0.67%	12,947,743
Sep 3, 2025	89.80	90.55	88.19	88.49	88.49	-2.24%	17,954,877
Sep 2, 2025	90.15	90.68	89.47	90.52	90.52	0.14%	12,982,220
Aug 29, 2025	89.94	90.62	89.82	90.39	90.39	0.55%	11,872,460
Aug 28, 2025	89.25	90.03	88.66	89.90	89.90	0.76%	12,043,142
Aug 27, 2025	88.10	89.54	88.00	89.22	89.22	1.12%	13,438,680
Aug 26, 2025	88.02	88.31	87.41	88.23	88.23	-0.16%	11,427,750
Aug 25, 2025	87.92	88.48	87.63	88.37	88.37	0.26%	11,706,411
Aug 22, 2025	86.67	88.35	86.53	88.14	88.14	2.04%	15,468,166
Aug 21, 2025	85.64	86.57	85.41	86.38	86.38	0.69%	11,044,014
Aug 20, 2025	85.22	86.14	85.14	85.79	85.79	0.83%	13,983,605
Aug 19, 2025	84.81	85.58	84.59	85.08	85.08	0.04%	12,846,941
Aug 18, 2025	85.11	85.45	84.56	85.05	85.05	-0.60%	13,214,222
Aug 15, 2025	85.60	86.53	85.29	85.56	85.56	-	13,648,858
Aug 14, 2025	85.58	85.69	84.65	85.56	85.56	-0.09%	12,472,298
Aug 13, 2025	84.72	85.65	84.42	85.64	85.64	1.16%	12,800,606
Aug 12, 2025	84.42	85.40	84.17	84.66	84.66	0.49%	17,263,511
Aug 11, 2025	85.10	85.47	84.10	84.25	84.25	-0.80%	14,414,357
Aug 8, 2025	84.79	85.71	84.36	84.93	84.93	0.64%	20,368,113
Aug 7, 2025	85.22	86.17	84.28	84.39	84.39	-0.39%	17,521,028
Aug 6, 2025	86.05	86.55	84.47	84.72	84.72	-0.92%	19,124,727
Aug 5, 2025	85.38	85.63	84.35	85.51	85.51	0.13%	15,706,803
Aug 4, 2025	85.44	86.08	84.96	85.40	85.40	-0.22%	13,254,821
Aug 1, 2025	86.88	87.19	85.12	85.59	85.59	-1.86%	21,164,683
Jul 31, 2025	86.76	88.22	86.76	87.21	87.21	-0.54%	12,480,399
Jul 30, 2025	88.40	88.45	87.13	87.68	87.68	-1.43%	13,276,166
Jul 29, 2025	88.23	88.98	87.94	88.95	88.95	0.98%	12,275,980
Jul 28, 2025	87.68	88.24	87.55	88.09	88.09	1.14%	11,852,641
Jul 25, 2025	87.52	87.67	86.65	87.10	87.10	-0.38%	10,071,567
Jul 24, 2025	86.58	87.54	86.19	87.43	87.43	0.71%	12,011,071
Jul 23, 2025	85.82	86.86	85.60	86.81	86.81	1.57%	14,023,041
Jul 22, 2025	84.97	85.94	84.89	85.47	85.47	0.47%	16,222,037
Jul 21, 2025	86.02	86.17	84.90	85.07	85.07	-1.04%	15,217,229
Jul 18, 2025	87.35	87.75	85.62	85.96	85.96	-0.81%	30,487,841
Jul 17, 2025	85.69	86.79	85.48	86.66	86.66	0.62%	18,043,210
Jul 16, 2025	86.76	87.26	85.82	86.13	86.13	-0.86%	17,750,826
Jul 15, 2025	87.98	88.36	86.77	86.88	86.88	-1.44%	16,929,788
Jul 14, 2025	88.96	88.96	87.68	88.15	88.15	-1.10%	16,720,772
Jul 11, 2025	88.58	89.44	88.31	89.13	89.13	0.45%	15,085,776
Jul 10, 2025	87.86	88.78	87.23	88.73	88.73	0.76%	14,412,381
Jul 9, 2025	88.29	88.64	87.80	88.06	88.06	-0.51%	14,336,578
Jul 8, 2025	86.09	88.83	86.07	88.51	88.51	2.69%	23,736,228
Jul 7, 2025	86.50	86.96	85.30	86.19	86.19	-0.97%	17,836,602
Jul 3, 2025	86.81	87.31	86.61	87.03	87.03	0.12%	11,133,109
Jul 2, 2025	86.18	87.07	85.23	86.93	86.93	1.72%	21,234,429
Jul 1, 2025	84.94	85.86	84.16	85.46	85.46	0.77%	20,386,401
Jun 30, 2025	84.97	85.34	84.56	84.81	84.81	-0.57%	13,123,759
Jun 27, 2025	85.70	85.70	84.79	85.30	85.30	-0.52%	17,705,866
Jun 26, 2025	84.73	85.92	84.52	85.75	85.75	1.43%	16,782,807