XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	84.73	85.92	84.52	85.75	85.75	1.43%	16,694,434
Jun 25, 2025	84.81	85.12	84.26	84.54	84.54	-0.44%	21,861,510
Jun 24, 2025	84.78	85.80	84.59	84.91	84.91	-1.30%	32,679,354
Jun 23, 2025	89.37	89.43	85.66	86.03	86.03	-3.32%	52,844,147
Jun 20, 2025	88.43	89.23	88.17	88.98	88.24	1.02%	28,372,375
Jun 18, 2025	88.98	89.43	87.88	88.08	87.35	-0.65%	35,236,460
Jun 17, 2025	88.57	89.32	88.02	88.66	87.93	0.93%	33,942,066
Jun 16, 2025	87.86	88.75	87.18	87.84	87.11	-0.30%	34,703,307
Jun 13, 2025	88.21	88.57	86.95	88.10	87.37	1.74%	42,097,371
Jun 12, 2025	85.89	86.62	85.26	86.59	85.87	0.35%	17,014,058
Jun 11, 2025	85.64	86.43	84.80	86.29	85.58	1.45%	24,498,300
Jun 10, 2025	84.46	85.61	84.42	85.06	84.36	1.78%	23,046,119
Jun 9, 2025	83.74	84.44	83.08	83.57	82.88	0.19%	14,340,165
Jun 6, 2025	82.61	83.66	82.61	83.41	82.72	1.88%	14,278,406
Jun 5, 2025	82.56	82.60	81.66	81.87	81.19	-0.10%	13,833,664
Jun 4, 2025	83.54	84.19	81.85	81.95	81.27	-1.95%	22,469,608
Jun 3, 2025	82.66	84.10	81.88	83.58	82.89	1.19%	15,176,324
Jun 2, 2025	83.06	83.17	81.65	82.60	81.92	1.31%	16,015,491
May 30, 2025	81.63	81.96	80.88	81.53	80.86	-0.89%	15,519,308
May 29, 2025	81.78	82.26	81.26	82.26	81.58	0.75%	11,896,713
May 28, 2025	83.10	83.35	81.44	81.65	80.97	-1.27%	14,776,304
May 27, 2025	82.56	82.83	81.95	82.70	82.02	0.87%	9,514,036
May 23, 2025	81.01	82.20	80.98	81.99	81.31	0.32%	11,755,456
May 22, 2025	81.62	82.20	80.72	81.73	81.05	-0.39%	11,866,125
May 21, 2025	83.09	83.25	82.04	82.05	81.37	-1.84%	12,849,160
May 20, 2025	84.31	84.50	83.51	83.59	82.90	-0.92%	11,391,071
May 19, 2025	84.77	84.86	83.75	84.37	83.67	-1.30%	12,393,533
May 16, 2025	85.80	85.85	84.61	85.48	84.77	-0.15%	10,862,912
May 15, 2025	84.17	85.66	83.96	85.61	84.90	0.42%	14,860,766
May 14, 2025	85.20	85.58	84.92	85.25	84.54	-0.61%	10,666,327
May 13, 2025	85.00	86.45	84.66	85.77	85.06	1.41%	14,515,784
May 12, 2025	85.48	85.87	83.96	84.58	83.88	2.61%	16,305,028
May 9, 2025	82.60	82.84	81.76	82.43	81.75	1.00%	9,996,574
May 8, 2025	81.29	82.72	81.16	81.61	80.93	1.32%	15,282,937
May 7, 2025	80.70	80.96	79.94	80.55	79.88	0.04%	11,224,120
May 6, 2025	80.86	81.22	80.07	80.52	79.85	0.02%	11,497,731
May 5, 2025	80.95	81.06	80.05	80.50	79.83	-1.81%	14,765,105
May 2, 2025	81.78	82.39	80.32	81.98	81.30	1.46%	16,019,402
May 1, 2025	79.84	81.86	79.84	80.80	80.13	0.37%	18,157,210
Apr 30, 2025	81.40	81.52	79.51	80.50	79.83	-2.70%	18,907,144
Apr 29, 2025	82.04	83.03	81.88	82.73	82.05	-0.29%	9,921,658
Apr 28, 2025	82.30	83.20	82.19	82.97	82.28	0.70%	8,218,355
Apr 25, 2025	81.80	82.46	81.48	82.39	81.71	-0.18%	8,832,390
Apr 24, 2025	82.00	82.78	81.29	82.54	81.86	1.60%	10,609,495
Apr 23, 2025	82.10	82.98	80.74	81.24	80.57	-0.18%	21,608,065
Apr 22, 2025	80.40	81.99	80.05	81.39	80.72	2.55%	11,048,669
Apr 21, 2025	80.21	80.41	78.49	79.37	78.71	-2.61%	15,505,960
Apr 17, 2025	80.35	82.76	80.31	81.50	80.83	2.26%	23,954,393
Apr 16, 2025	79.54	81.05	79.34	79.70	79.04	0.82%	13,665,713
Apr 15, 2025	79.10	80.52	79.01	79.05	78.40	-0.15%	11,083,453