XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	92.30	92.55	90.88	90.93	90.93	-2.08%	15,638,302
Feb 20, 2025	91.83	93.02	91.44	92.86	92.86	0.91%	14,166,145
Feb 19, 2025	91.68	92.88	91.63	92.02	92.02	0.79%	12,265,622
Feb 18, 2025	90.50	91.90	89.98	91.30	91.30	1.37%	14,787,375
Feb 14, 2025	90.05	91.33	90.05	90.07	90.07	0.40%	12,943,246
Feb 13, 2025	88.90	89.91	88.32	89.71	89.71	0.75%	15,775,459
Feb 12, 2025	90.49	91.11	88.88	89.04	89.04	-2.41%	19,399,387
Feb 11, 2025	90.94	91.85	90.36	91.24	91.24	0.81%	13,113,409
Feb 10, 2025	89.35	90.66	89.35	90.51	90.51	2.20%	12,935,678
Feb 7, 2025	88.90	89.37	88.44	88.56	88.56	-0.01%	11,284,207
Feb 6, 2025	90.64	90.86	88.09	88.57	88.57	-1.84%	20,654,812
Feb 5, 2025	90.01	90.36	89.51	90.23	90.23	0.21%	10,885,999
Feb 4, 2025	87.78	90.23	87.63	90.04	90.04	2.10%	20,139,909
Feb 3, 2025	87.63	88.55	86.83	88.19	88.19	0.63%	19,908,227
Jan 31, 2025	89.91	90.11	87.43	87.64	87.64	-2.80%	22,270,018
Jan 30, 2025	90.25	90.63	89.60	90.16	90.16	0.51%	19,546,271
Jan 29, 2025	89.28	90.16	89.15	89.70	89.70	0.22%	10,340,879
Jan 28, 2025	90.63	90.95	89.05	89.50	89.50	-0.95%	18,700,874
Jan 27, 2025	91.00	91.16	89.73	90.36	90.36	-1.04%	15,996,700
Jan 24, 2025	92.33	92.71	91.20	91.31	91.31	-0.97%	14,578,398
Jan 23, 2025	92.48	92.82	91.55	92.20	92.20	0.46%	14,679,566
Jan 22, 2025	93.19	93.30	91.72	91.78	91.78	-1.82%	17,940,129
Jan 21, 2025	93.72	94.00	92.99	93.48	93.48	-0.51%	24,651,028
Jan 17, 2025	93.24	94.29	92.91	93.96	93.96	0.77%	11,949,825
Jan 16, 2025	92.26	93.33	92.15	93.24	93.24	0.72%	12,615,301
Jan 15, 2025	91.78	92.81	91.40	92.57	92.57	1.48%	17,328,946
Jan 14, 2025	90.09	91.30	89.96	91.22	91.22	1.07%	15,586,503
Jan 13, 2025	88.79	90.78	88.79	90.25	90.25	2.10%	24,448,086
Jan 10, 2025	89.17	90.20	87.92	88.39	88.39	0.41%	17,037,896
Jan 8, 2025	87.40	88.07	87.09	88.03	88.03	0.10%	14,241,933
Jan 7, 2025	87.71	88.61	87.18	87.94	87.94	1.00%	12,517,888
Jan 6, 2025	87.87	88.57	86.85	87.07	87.07	-0.46%	11,417,644
Jan 3, 2025	87.17	87.76	86.82	87.47	87.47	0.93%	11,062,034
Jan 2, 2025	86.36	87.30	86.08	86.66	86.66	1.17%	17,443,535
Dec 31, 2024	84.75	85.90	84.58	85.66	85.66	1.31%	10,582,535
Dec 30, 2024	84.57	85.03	83.85	84.55	84.55	-0.01%	11,772,651
Dec 27, 2024	84.50	85.48	84.14	84.56	84.56	-0.01%	10,184,850
Dec 26, 2024	84.67	84.72	84.05	84.57	84.57	-0.08%	7,693,227
Dec 24, 2024	84.17	84.80	83.62	84.64	84.64	0.85%	7,512,092
Dec 23, 2024	83.31	84.21	82.75	83.93	83.93	-0.25%	17,222,682
Dec 20, 2024	83.31	84.43	83.09	84.14	83.44	0.98%	17,852,405
Dec 19, 2024	84.94	85.21	83.26	83.32	82.63	-0.87%	24,994,225
Dec 18, 2024	86.37	86.78	84.05	84.05	83.36	-2.96%	19,620,612
Dec 17, 2024	86.60	86.77	85.80	86.61	85.89	-0.74%	16,005,837
Dec 16, 2024	88.97	88.97	87.19	87.26	86.54	-2.20%	12,518,076
Dec 13, 2024	89.89	89.92	88.97	89.22	88.48	-0.50%	11,173,030
Dec 12, 2024	90.24	90.40	89.58	89.67	88.93	-0.81%	10,873,147
Dec 11, 2024	90.44	90.74	89.96	90.40	89.65	0.17%	11,573,751
Dec 10, 2024	91.39	91.52	90.12	90.25	89.50	-0.68%	11,649,914
Dec 9, 2024	91.78	92.27	90.79	90.87	90.12	-0.16%	11,813,899
Dec 6, 2024	92.40	92.41	90.85	91.02	90.27	-1.70%	13,103,314
Dec 5, 2024	92.57	93.20	92.20	92.59	91.82	0.39%	11,331,201
Dec 4, 2024	94.47	94.47	91.68	92.23	91.47	-2.41%	16,259,026
Dec 3, 2024	95.13	95.30	94.10	94.51	93.73	-0.01%	8,943,277
Dec 2, 2024	95.50	95.66	93.67	94.52	93.74	-1.06%	11,094,978
Nov 29, 2024	95.33	95.69	95.16	95.53	94.74	0.43%	6,817,509
Nov 27, 2024	95.13	95.93	95.00	95.12	94.33	-0.11%	7,798,222
Nov 26, 2024	95.48	95.68	94.78	95.22	94.43	-0.14%	12,466,369
Nov 25, 2024	97.25	97.74	95.12	95.35	94.56	-1.97%	16,475,341
Nov 22, 2024	96.99	97.92	96.90	97.27	96.47	0.15%	10,777,825
Nov 21, 2024	96.78	97.85	96.54	97.12	96.32	0.81%	16,770,514
Nov 20, 2024	95.73	96.41	95.43	96.34	95.54	1.01%	8,958,788
Nov 19, 2024	95.22	95.95	94.93	95.38	94.59	-0.64%	11,898,209
Nov 18, 2024	95.48	96.18	95.06	95.99	95.20	1.33%	12,617,780
Nov 15, 2024	94.78	95.69	94.39	94.73	93.95	-0.15%	14,040,246
Nov 14, 2024	95.14	95.18	94.27	94.87	94.09	0.38%	9,005,536
Nov 13, 2024	94.06	94.90	92.93	94.51	93.73	0.78%	11,838,119
Nov 12, 2024	94.55	94.85	93.68	93.78	93.00	-0.53%	9,250,175
Nov 11, 2024	93.77	94.60	93.33	94.28	93.50	0.57%	10,454,743
Nov 8, 2024	93.14	93.89	92.77	93.75	92.98	0.67%	11,168,410
Nov 7, 2024	93.50	93.50	92.42	93.13	92.36	-0.46%	13,069,002
Nov 6, 2024	92.65	94.27	92.05	93.56	92.79	3.76%	25,026,633
Nov 5, 2024	90.01	90.40	89.61	90.17	89.42	0.67%	10,438,333
Nov 4, 2024	88.63	89.71	88.51	89.57	88.83	1.75%	12,905,941
Nov 1, 2024	89.79	90.11	87.85	88.03	87.30	-0.63%	13,152,292
Oct 31, 2024	88.60	89.26	88.36	88.59	87.86	0.62%	15,811,606
Oct 30, 2024	88.15	88.73	87.81	88.04	87.31	0.23%	9,682,076
Oct 29, 2024	89.00	89.07	87.65	87.84	87.11	-1.52%	11,895,782
Oct 28, 2024	87.86	89.26	87.78	89.20	88.46	-0.63%	12,113,963
Oct 25, 2024	90.28	90.52	89.51	89.77	89.03	-0.03%	9,552,256
Oct 24, 2024	90.00	90.27	89.20	89.80	89.06	-0.01%	8,523,606
Oct 23, 2024	90.03	90.38	89.29	89.81	89.07	-0.52%	9,906,637
Oct 22, 2024	90.40	90.70	89.95	90.28	89.53	0.23%	8,978,235
Oct 21, 2024	90.94	91.23	89.91	90.07	89.33	-0.30%	10,581,042
Oct 18, 2024	90.47	90.73	89.70	90.34	89.59	-0.33%	12,007,591
Oct 17, 2024	90.20	90.94	90.10	90.64	89.89	0.48%	10,716,650
Oct 16, 2024	90.29	90.51	89.97	90.21	89.46	0.48%	9,938,549
Oct 15, 2024	90.30	90.90	89.73	89.78	89.04	-3.22%	18,919,576
Oct 14, 2024	92.16	92.92	92.02	92.77	92.00	-0.04%	11,099,257
Oct 11, 2024	92.21	93.14	92.03	92.81	92.04	0.62%	13,207,250
Oct 10, 2024	92.13	92.75	91.46	92.24	91.48	0.68%	13,023,699
Oct 9, 2024	90.39	91.86	90.21	91.62	90.86	0.60%	15,759,791
Oct 8, 2024	92.30	92.40	90.63	91.07	90.32	-2.61%	19,879,941
Oct 7, 2024	93.51	94.21	93.20	93.51	92.74	0.35%	16,259,706
Oct 4, 2024	93.10	93.47	92.25	93.18	92.41	0.93%	17,977,892
Oct 3, 2024	91.04	92.44	90.35	92.32	91.56	1.76%	22,363,026
Oct 2, 2024	91.06	91.29	89.71	90.72	89.97	1.02%	20,962,571
Oct 1, 2024	87.01	90.16	86.90	89.80	89.06	2.28%	33,057,054
Sep 30, 2024	87.03	87.96	86.53	87.80	87.07	0.70%	11,404,712
Sep 27, 2024	85.91	87.32	85.86	87.19	86.47	2.04%	15,244,756