XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	65.96	66.05	64.60	64.97	-	-0.26%	22,892,717
Sep 11, 2026	64.89	65.73	64.71	65.14	65.14	0.32%	30,481,498
Sep 10, 2026	66.14	66.17	64.34	64.93	64.93	-0.58%	36,943,068
Sep 9, 2026	65.56	65.92	65.01	65.31	65.31	0.83%	25,063,244
Sep 8, 2026	64.83	65.24	64.31	64.77	64.77	1.11%	27,694,119
Sep 4, 2026	64.04	64.33	63.38	64.06	64.06	-0.87%	26,049,796
Sep 3, 2026	65.12	65.52	64.58	64.62	64.62	-0.74%	24,002,653
Sep 2, 2026	64.27	65.35	64.25	65.10	65.10	0.51%	27,028,647
Sep 1, 2026	64.87	64.95	64.05	64.77	64.77	1.27%	33,006,599
Aug 31, 2026	63.80	64.44	63.14	63.96	63.96	2.04%	27,043,737
Aug 28, 2026	62.35	62.74	62.12	62.68	62.68	0.63%	20,314,505
Aug 27, 2026	62.23	62.72	61.55	62.29	62.29	-0.22%	29,513,458
Aug 26, 2026	61.43	63.02	61.31	62.43	62.43	0.60%	22,935,260
Aug 25, 2026	62.20	62.79	62.04	62.06	62.06	-1.66%	26,657,020
Aug 24, 2026	63.24	63.72	62.56	63.11	63.11	-0.83%	21,690,216
Aug 21, 2026	63.91	64.30	63.35	63.64	63.64	-0.17%	27,698,749
Aug 20, 2026	64.25	64.70	63.69	63.75	63.75	0.27%	22,257,345
Aug 19, 2026	63.85	64.25	63.40	63.58	63.58	-0.16%	25,390,478
Aug 18, 2026	63.41	63.71	63.12	63.68	63.68	1.76%	27,090,520
Aug 17, 2026	62.22	62.69	61.79	62.58	62.58	1.08%	23,469,274
Aug 14, 2026	61.37	62.11	61.25	61.91	61.91	1.39%	22,736,274
Aug 13, 2026	60.52	61.13	60.23	61.06	61.06	0.05%	20,672,378
Aug 12, 2026	60.47	61.17	60.34	61.03	61.03	0.16%	22,417,265
Aug 11, 2026	59.99	61.08	59.99	60.93	60.93	1.25%	22,316,990
Aug 10, 2026	58.19	60.21	58.10	60.18	60.18	4.66%	33,609,743
Aug 7, 2026	57.53	58.05	57.11	57.50	57.50	-1.13%	21,040,452
Aug 6, 2026	58.39	58.56	57.58	58.16	58.16	1.48%	25,006,172
Aug 5, 2026	58.77	58.98	57.21	57.31	57.31	-2.07%	33,116,911
Aug 4, 2026	57.70	58.72	57.13	58.52	58.52	-0.46%	37,570,061
Aug 3, 2026	58.69	59.33	58.16	58.79	58.79	-1.28%	25,968,656
Jul 31, 2026	58.93	59.69	58.32	59.55	59.55	1.00%	23,216,089
Jul 30, 2026	58.08	59.11	58.02	58.96	58.96	0.53%	22,923,008
Jul 29, 2026	59.08	59.30	58.42	58.65	58.65	1.88%	34,080,486
Jul 28, 2026	58.41	58.79	57.25	57.57	57.57	-1.35%	27,552,671
Jul 27, 2026	58.41	59.28	58.23	58.36	58.36	-2.11%	32,225,398
Jul 24, 2026	59.40	60.45	59.40	59.62	59.62	0.40%	34,115,585
Jul 23, 2026	60.24	60.38	59.27	59.38	59.38	0.30%	35,735,780
Jul 22, 2026	59.27	59.52	58.90	59.20	59.20	1.20%	29,422,075
Jul 21, 2026	58.16	58.53	57.83	58.50	58.50	0.97%	20,261,507
Jul 20, 2026	57.56	58.39	57.41	57.94	57.94	0.45%	27,274,430
Jul 17, 2026	57.95	58.12	57.28	57.68	57.68	1.16%	31,280,312
Jul 16, 2026	56.66	57.30	56.60	57.02	57.02	0.92%	27,401,310
Jul 15, 2026	56.94	57.04	55.76	56.50	56.50	-0.79%	33,118,794
Jul 14, 2026	57.00	57.22	56.29	56.95	56.95	0.37%	32,231,307
Jul 13, 2026	55.86	56.97	55.86	56.74	56.74	3.01%	41,112,318
Jul 10, 2026	55.08	55.24	54.36	55.08	55.08	0.47%	22,882,387
Jul 9, 2026	55.28	55.48	54.73	54.82	54.82	-1.40%	21,400,135
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