XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	55.28	55.48	54.86	54.89	-	-1.28%	12,153,194
Jul 8, 2026	55.46	56.04	54.87	55.60	55.60	1.76%	39,373,430
Jul 7, 2026	53.61	54.82	53.60	54.64	54.64	2.84%	41,610,083
Jul 6, 2026	53.06	53.55	53.00	53.13	53.13	-0.17%	24,699,649
Jul 2, 2026	53.24	53.65	52.91	53.22	53.22	0.78%	28,449,978
Jul 1, 2026	53.05	53.44	52.62	52.81	52.81	-0.56%	33,259,231
Jun 30, 2026	53.62	54.12	53.08	53.11	53.11	-0.88%	26,998,337
Jun 29, 2026	53.98	54.28	53.47	53.58	53.58	-0.48%	25,009,265
Jun 26, 2026	54.00	54.15	53.68	53.84	53.84	-0.46%	18,526,880
Jun 25, 2026	53.20	54.32	53.00	54.09	54.09	0.97%	28,118,645
Jun 24, 2026	53.50	53.77	52.94	53.57	53.57	-1.63%	42,739,551
Jun 23, 2026	54.14	54.56	53.87	54.46	54.46	0.74%	34,504,994
Jun 22, 2026	53.53	54.13	53.17	54.06	54.06	1.26%	26,316,812
Jun 18, 2026	54.14	54.25	53.25	53.77	53.39	-1.65%	39,645,690
Jun 17, 2026	55.26	55.36	54.54	54.67	54.28	-1.25%	38,553,036
Jun 16, 2026	55.00	55.48	54.95	55.36	54.96	-0.34%	42,008,394
Jun 15, 2026	55.20	56.05	55.02	55.55	55.15	-3.48%	44,319,055
Jun 12, 2026	56.79	58.15	56.63	57.55	57.14	0.75%	31,964,734
Jun 11, 2026	58.78	58.99	57.06	57.12	56.71	-1.94%	40,863,527
Jun 10, 2026	57.94	59.04	57.78	58.25	57.83	1.50%	36,515,274
Jun 9, 2026	58.08	58.21	56.81	57.39	56.98	-1.61%	46,026,298
Jun 8, 2026	58.08	58.96	57.97	58.33	57.91	1.14%	25,717,786
Jun 5, 2026	58.67	58.78	57.63	57.67	57.26	-1.84%	28,212,971
Jun 4, 2026	58.50	59.03	58.17	58.75	58.33	0.07%	23,916,327
Jun 3, 2026	58.24	59.38	58.01	58.71	58.29	1.29%	46,312,795
Jun 2, 2026	57.19	58.17	57.08	57.96	57.55	1.15%	23,842,616
Jun 1, 2026	57.03	57.81	56.85	57.30	56.89	1.79%	55,879,350
May 29, 2026	56.68	56.79	55.99	56.29	55.89	-1.16%	32,389,634
May 28, 2026	57.55	57.68	56.68	56.95	56.54	-0.07%	46,554,064
May 27, 2026	57.01	57.50	56.48	56.99	56.58	-1.49%	48,329,833
May 26, 2026	58.87	59.57	57.84	57.85	57.44	-2.76%	38,819,875
May 22, 2026	58.99	59.61	58.83	59.49	59.06	0.61%	42,428,853
May 21, 2026	60.48	60.59	58.72	59.13	58.71	-1.12%	45,851,129
May 20, 2026	60.81	61.70	59.68	59.80	59.37	-2.43%	61,776,771
May 19, 2026	60.81	61.49	60.30	61.29	60.85	1.17%	31,111,027
May 18, 2026	59.13	60.70	58.72	60.58	60.15	1.92%	41,516,591
May 15, 2026	58.70	59.47	58.48	59.44	59.01	2.36%	33,565,457
May 14, 2026	57.65	58.18	57.51	58.07	57.65	0.76%	23,486,953
May 13, 2026	57.47	57.71	56.96	57.63	57.22	0.10%	22,707,191
May 12, 2026	57.73	57.84	57.14	57.57	57.16	0.70%	36,814,545
May 11, 2026	56.26	57.22	56.24	57.17	56.76	2.64%	31,943,312
May 8, 2026	55.85	56.23	55.46	55.70	55.30	-0.45%	30,573,489
May 7, 2026	55.87	56.15	55.13	55.95	55.55	-1.84%	52,909,857
May 6, 2026	57.29	57.89	56.66	57.00	56.59	-4.12%	57,907,517
May 5, 2026	59.23	59.76	58.89	59.45	59.02	0.10%	27,041,418
May 4, 2026	58.73	59.63	58.22	59.39	58.96	0.92%	36,882,957
May 1, 2026	59.06	59.60	58.26	58.85	58.43	-1.34%	35,828,435
Apr 30, 2026	58.20	59.84	57.94	59.65	59.22	1.05%	35,896,766
Apr 29, 2026	58.28	59.11	58.06	59.03	58.61	2.29%	40,616,692
Apr 28, 2026	57.72	58.05	57.38	57.71	57.30	1.66%	39,151,281