XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	59.06	59.60	58.26	58.83	-	-1.37%	28,277,400
Apr 30, 2026	58.20	59.84	57.94	59.65	59.65	1.05%	35,783,218
Apr 29, 2026	58.28	59.11	58.06	59.03	59.03	2.29%	40,256,393
Apr 28, 2026	57.72	58.05	57.38	57.71	57.71	1.66%	39,019,840
Apr 27, 2026	57.10	57.68	56.63	56.77	56.77	-0.18%	32,916,996
Apr 24, 2026	56.77	56.92	56.17	56.87	56.87	-0.19%	36,295,404
Apr 23, 2026	56.89	57.19	56.47	56.98	56.98	0.78%	34,577,705
Apr 22, 2026	56.36	56.78	56.13	56.54	56.54	1.20%	40,339,970
Apr 21, 2026	55.32	55.96	54.92	55.87	55.87	1.45%	40,602,510
Apr 20, 2026	55.10	55.72	54.80	55.07	55.07	0.09%	35,044,479
Apr 17, 2026	54.41	55.16	53.41	55.02	55.02	-2.76%	90,980,608
Apr 16, 2026	55.84	56.88	55.77	56.58	56.58	1.47%	31,044,626
Apr 15, 2026	55.60	56.21	55.27	55.76	55.76	-0.34%	39,379,215
Apr 14, 2026	56.50	56.50	55.41	55.95	55.95	-2.03%	58,556,874
Apr 13, 2026	57.62	57.72	56.65	57.11	57.11	0.30%	43,254,889
Apr 10, 2026	57.17	57.48	56.40	56.94	56.94	-0.68%	42,367,255
Apr 9, 2026	58.20	59.02	57.11	57.33	57.33	-1.24%	54,322,005
Apr 8, 2026	56.68	58.19	56.18	58.05	58.05	-3.51%	86,302,280
Apr 7, 2026	59.81	60.77	59.79	60.16	60.16	0.80%	36,524,725
Apr 6, 2026	59.11	59.69	58.89	59.68	59.68	0.73%	25,386,777
Apr 2, 2026	60.53	61.01	58.98	59.25	59.25	0.47%	60,264,160
Apr 1, 2026	59.72	60.62	58.36	58.97	58.97	-3.74%	96,361,329
Mar 31, 2026	62.04	62.83	60.04	61.26	61.26	-1.13%	94,086,748
Mar 30, 2026	63.13	63.46	61.78	61.96	61.96	-0.96%	49,374,613
Mar 27, 2026	61.53	62.79	61.26	62.56	62.56	1.69%	59,249,454
Mar 26, 2026	60.67	61.86	60.59	61.52	61.52	1.57%	54,742,897
Mar 25, 2026	60.32	61.00	60.26	60.57	60.57	-0.44%	42,580,449
Mar 24, 2026	59.80	61.47	59.77	60.84	60.84	2.03%	48,935,538
Mar 23, 2026	57.89	59.84	57.66	59.63	59.63	0.54%	71,027,210
Mar 20, 2026	59.56	60.32	59.28	59.31	58.92	-0.08%	73,003,414
Mar 19, 2026	58.87	59.72	58.52	59.36	58.97	1.59%	69,231,382
Mar 18, 2026	58.74	58.97	58.43	58.43	58.05	-0.14%	42,908,021
Mar 17, 2026	58.23	59.05	57.98	58.51	58.13	1.05%	40,137,744
Mar 16, 2026	57.76	58.10	57.27	57.90	57.52	0.35%	39,474,322
Mar 13, 2026	57.50	57.93	57.10	57.70	57.33	0.33%	43,374,633
Mar 12, 2026	57.13	58.22	57.06	57.51	57.14	0.93%	69,358,707
Mar 11, 2026	55.63	57.04	55.54	56.98	56.61	2.48%	48,743,711
Mar 10, 2026	56.06	56.46	55.37	55.60	55.24	-1.28%	88,817,874
Mar 9, 2026	56.84	57.15	55.94	56.32	55.95	-0.44%	88,747,415
Mar 6, 2026	57.15	57.34	56.17	56.57	56.20	0.16%	68,219,040
Mar 5, 2026	56.53	57.06	56.08	56.48	56.11	0.52%	85,177,811
Mar 4, 2026	56.06	56.43	55.33	56.19	55.83	-0.58%	70,732,742
Mar 3, 2026	57.39	57.72	56.05	56.52	56.15	-0.91%	154,770,813
Mar 2, 2026	57.77	57.88	56.27	57.04	56.67	2.00%	135,633,331
Feb 27, 2026	55.64	56.15	54.93	55.92	55.56	1.58%	59,071,460
Feb 26, 2026	54.37	55.67	54.12	55.05	54.69	0.33%	47,033,507
Feb 25, 2026	55.30	55.37	54.19	54.87	54.51	-0.42%	36,207,494
Feb 24, 2026	55.11	55.22	54.40	55.10	54.74	-0.09%	42,921,656
Feb 23, 2026	55.04	55.93	54.87	55.15	54.79	0.49%	44,013,472
Feb 20, 2026	55.00	55.29	54.51	54.88	54.52	-0.54%	50,833,496