XLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	85.48	85.87	83.96	84.41	-	2.40%	12,415,676
May 9, 2025	82.60	82.84	81.76	82.43	82.43	1.00%	9,996,574
May 8, 2025	81.29	82.72	81.16	81.61	81.61	1.32%	15,282,937
May 7, 2025	80.70	80.96	79.94	80.55	80.55	0.04%	11,224,120
May 6, 2025	80.86	81.22	80.07	80.52	80.52	0.02%	11,497,731
May 5, 2025	80.95	81.06	80.05	80.50	80.50	-1.81%	14,765,105
May 2, 2025	81.78	82.39	80.32	81.98	81.98	1.46%	16,019,402
May 1, 2025	79.84	81.86	79.84	80.80	80.80	0.37%	18,157,210
Apr 30, 2025	81.40	81.52	79.51	80.50	80.50	-2.70%	18,907,144
Apr 29, 2025	82.04	83.03	81.88	82.73	82.73	-0.29%	9,921,658
Apr 28, 2025	82.30	83.20	82.19	82.97	82.97	0.70%	8,218,355
Apr 25, 2025	81.80	82.46	81.48	82.39	82.39	-0.18%	8,832,390
Apr 24, 2025	82.00	82.78	81.29	82.54	82.54	1.60%	10,609,495
Apr 23, 2025	82.10	82.98	80.74	81.24	81.24	-0.18%	21,608,065
Apr 22, 2025	80.40	81.99	80.05	81.39	81.39	2.55%	11,048,669
Apr 21, 2025	80.21	80.41	78.49	79.37	79.37	-2.61%	15,505,960
Apr 17, 2025	80.35	82.76	80.31	81.50	81.50	2.26%	23,954,393
Apr 16, 2025	79.54	81.05	79.34	79.70	79.70	0.82%	13,665,713
Apr 15, 2025	79.10	80.52	79.01	79.05	79.05	-0.15%	11,083,453
Apr 14, 2025	80.76	80.76	78.38	79.17	79.17	0.35%	16,374,089
Apr 11, 2025	77.34	79.48	75.82	78.89	78.89	2.48%	20,958,409
Apr 10, 2025	80.22	80.22	75.48	76.98	76.98	-6.53%	39,523,259
Apr 9, 2025	74.95	83.21	74.49	82.36	82.36	7.74%	59,481,160
Apr 8, 2025	80.66	81.08	75.22	76.44	76.44	-2.31%	45,269,235
Apr 7, 2025	76.21	81.58	74.98	78.25	78.25	-0.65%	56,953,356
Apr 4, 2025	83.65	84.59	78.76	78.76	78.76	-9.20%	50,375,957
Apr 3, 2025	89.65	90.34	86.71	86.74	86.74	-7.85%	37,828,922
Apr 2, 2025	93.20	94.21	92.98	94.13	94.13	0.14%	16,980,299
Apr 1, 2025	93.50	94.09	92.49	94.00	94.00	0.59%	13,560,608
Mar 31, 2025	92.23	94.00	92.10	93.45	93.45	1.10%	14,406,865
Mar 28, 2025	92.82	93.17	91.97	92.43	92.43	-0.47%	11,124,370
Mar 27, 2025	93.50	93.85	92.50	92.87	92.87	-0.97%	9,573,864
Mar 26, 2025	94.10	94.82	93.55	93.78	93.78	0.59%	12,785,834
Mar 25, 2025	93.26	94.04	92.95	93.23	93.23	0.41%	11,146,002
Mar 24, 2025	92.22	93.40	92.07	92.85	92.85	0.36%	11,912,264
Mar 21, 2025	92.86	93.08	91.94	92.52	91.81	-0.70%	18,487,766
Mar 20, 2025	92.32	93.48	91.93	93.17	92.46	0.37%	16,581,799
Mar 19, 2025	91.46	93.24	91.44	92.83	92.12	1.63%	15,871,295
Mar 18, 2025	91.70	91.91	90.62	91.34	90.64	0.16%	15,403,262
Mar 17, 2025	89.69	91.61	89.69	91.19	90.49	1.59%	14,880,792
Mar 14, 2025	87.66	89.88	87.26	89.76	89.07	2.96%	16,011,569
Mar 13, 2025	87.47	88.73	86.65	87.18	86.51	-0.68%	15,371,017
Mar 12, 2025	87.44	88.59	87.11	87.78	87.11	0.46%	16,120,235
Mar 11, 2025	88.44	88.82	86.91	87.38	86.71	-0.79%	15,115,104
Mar 10, 2025	87.91	89.29	87.26	88.08	87.41	0.74%	20,005,336
Mar 7, 2025	86.35	88.06	86.35	87.43	86.76	1.71%	22,424,565
Mar 6, 2025	85.29	86.49	84.62	85.96	85.30	0.30%	23,552,147
Mar 5, 2025	85.71	86.15	84.03	85.70	85.04	-1.46%	28,255,412
Mar 4, 2025	86.53	88.38	85.43	86.97	86.30	-0.97%	25,338,516
Mar 3, 2025	91.35	91.87	87.01	87.82	87.15	-3.49%	24,750,876