Register to chat with like-minded investors on our interactive forums.
XLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 96.19 | 0.07 | 0.07% | 95.52 | 96.30 | 95.06 | 11,118,511 |
| Apr 23 2024 | 96.12 | 0.53 | 0.55% | 95.15 | 96.12 | 94.69 | 13,732,445 |
| Apr 22 2024 | 95.59 | 0.62 | 0.65% | 94.47 | 96.24 | 93.72 | 14,182,548 |
| Apr 19 2024 | 94.97 | 1.13 | 1.20% | 94.02 | 95.61 | 93.88 | 17,507,053 |
| Apr 18 2024 | 93.84 | -0.29 | -0.31% | 94.45 | 94.72 | 93.51 | 12,159,778 |
| Apr 17 2024 | 94.13 | -0.27 | -0.29% | 94.20 | 95.14 | 93.46 | 13,458,504 |
| Apr 16 2024 | 94.40 | -0.83 | -0.87% | 95.05 | 95.09 | 93.73 | 16,514,529 |
| Apr 15 2024 | 95.23 | -0.90 | -0.94% | 96.59 | 97.05 | 95.11 | 24,327,273 |
| Apr 12 2024 | 96.13 | -1.59 | -1.63% | 98.34 | 98.97 | 95.67 | 22,757,992 |
| Apr 11 2024 | 97.72 | -0.07 | -0.07% | 98.10 | 98.14 | 96.335 | 17,990,547 |
| Apr 10 2024 | 97.79 | 0.30 | 0.31% | 97.22 | 98.15 | 96.80 | 18,654,991 |
| Apr 09 2024 | 97.49 | 0.03 | 0.03% | 97.88 | 98.14 | 96.78 | 17,456,077 |
| Apr 08 2024 | 97.46 | -0.62 | -0.63% | 98.13 | 98.41 | 97.285 | 15,680,195 |
| Apr 05 2024 | 98.08 | 1.04 | 1.07% | 97.44 | 98.4667 | 96.85 | 14,708,482 |
| Apr 04 2024 | 97.04 | -0.06 | -0.06% | 97.25 | 97.595 | 96.66 | 18,366,541 |
| Apr 03 2024 | 97.10 | 0.66 | 0.68% | 96.80 | 97.2302 | 96.4849 | 14,196,971 |
| Apr 02 2024 | 96.44 | 1.33 | 1.40% | 95.52 | 96.54 | 95.47 | 17,402,515 |
| Apr 01 2024 | 95.11 | 0.70 | 0.74% | 94.69 | 95.39 | 93.7563 | 21,022,887 |
| Mar 28 2024 | 94.41 | 1.01 | 1.08% | 93.95 | 94.58 | 93.4957 | 16,790,393 |
| Mar 27 2024 | 93.40 | 0.86 | 0.93% | 92.34 | 93.42 | 92.18 | 16,439,027 |
| Mar 26 2024 | 92.54 | -0.72 | -0.77% | 93.35 | 93.56 | 92.36 | 17,456,718 |
| Mar 25 2024 | 93.26 | 0.86 | 0.93% | 92.72 | 93.88 | 92.70 | 16,811,224 |
| Mar 22 2024 | 92.40 | -0.20 | -0.22% | 92.64 | 92.87 | 92.1735 | 8,652,920 |
| Mar 21 2024 | 92.60 | 0.55 | 0.60% | 92.21 | 92.79 | 91.92 | 11,793,191 |
| Mar 20 2024 | 92.05 | -0.13 | -0.14% | 91.65 | 92.38 | 91.51 | 16,090,530 |
| Mar 19 2024 | 92.18 | 1.04 | 1.14% | 91.13 | 92.2496 | 91.07 | 14,006,333 |
| Mar 18 2024 | 91.14 | -0.42 | -0.46% | 91.19 | 91.46 | 90.43 | 14,773,129 |
| Mar 15 2024 | 91.56 | 0.27 | 0.30% | 91.22 | 92.18 | 91.01 | 17,155,616 |
| Mar 14 2024 | 91.29 | 0.93 | 1.03% | 90.72 | 91.33 | 90.37 | 17,554,601 |
| Mar 13 2024 | 90.36 | 1.42 | 1.60% | 89.87 | 90.85 | 89.72 | 20,811,008 |
| Mar 12 2024 | 88.94 | -0.14 | -0.16% | 89.07 | 89.315 | 88.465 | 11,638,970 |
| Mar 11 2024 | 89.08 | 0.91 | 1.03% | 88.19 | 89.11 | 87.53 | 12,316,307 |
| Mar 08 2024 | 88.17 | 0.31 | 0.35% | 87.74 | 88.19 | 87.52 | 13,856,907 |
| Mar 07 2024 | 87.86 | 0.74 | 0.85% | 87.24 | 88.35 | 87.17 | 11,846,420 |
| Mar 06 2024 | 87.12 | 0.27 | 0.31% | 87.58 | 88.04 | 86.93 | 13,777,846 |
| Mar 05 2024 | 86.85 | 0.64 | 0.74% | 86.08 | 87.41 | 85.97 | 15,615,664 |
| Mar 04 2024 | 86.21 | -0.93 | -1.07% | 87.09 | 87.32 | 86.125 | 16,374,599 |
| Mar 01 2024 | 87.14 | 1.00 | 1.16% | 86.76 | 87.54 | 86.61 | 15,680,510 |
| Feb 29 2024 | 86.14 | 0.42 | 0.49% | 85.90 | 86.42 | 85.655 | 12,949,868 |
| Feb 28 2024 | 85.72 | -0.17 | -0.20% | 86.00 | 86.65 | 85.38 | 13,118,930 |
| Feb 27 2024 | 85.89 | -0.37 | -0.43% | 86.34 | 86.71 | 85.45 | 12,937,260 |
| Feb 26 2024 | 86.26 | 0.30 | 0.35% | 85.86 | 86.825 | 85.43 | 11,442,898 |
| Feb 23 2024 | 85.96 | -0.57 | -0.66% | 85.69 | 86.235 | 85.14 | 14,475,795 |
| Feb 22 2024 | 86.53 | 0.15 | 0.17% | 85.83 | 86.89 | 85.42 | 16,743,842 |
| Feb 21 2024 | 86.38 | 1.59 | 1.88% | 85.15 | 86.46 | 85.09 | 14,096,275 |
| Feb 20 2024 | 84.79 | -0.78 | -0.91% | 85.66 | 85.71 | 84.68 | 14,281,451 |
| Feb 16 2024 | 85.57 | -0.05 | -0.06% | 85.97 | 86.2499 | 85.32 | 13,273,623 |
| Feb 15 2024 | 85.62 | 2.32 | 2.79% | 83.28 | 85.856 | 83.21 | 21,070,911 |
| Feb 14 2024 | 83.30 | -0.08 | -0.10% | 83.99 | 84.245 | 82.86 | 20,142,086 |
| Feb 13 2024 | 83.38 | -0.85 | -1.01% | 84.31 | 84.56 | 82.835 | 19,439,149 |
| Feb 12 2024 | 84.23 | 0.92 | 1.10% | 83.60 | 84.47 | 83.60 | 12,681,705 |
| Feb 09 2024 | 83.31 | -1.30 | -1.54% | 84.77 | 85.13 | 83.22 | 19,105,892 |
| Feb 08 2024 | 84.61 | 0.86 | 1.03% | 83.70 | 84.92 | 83.68 | 17,949,833 |
| Feb 07 2024 | 83.75 | 0.17 | 0.20% | 83.82 | 84.175 | 83.07 | 13,256,096 |
| Feb 06 2024 | 83.58 | 0.27 | 0.32% | 83.72 | 84.40 | 83.23 | 13,829,329 |
| Feb 05 2024 | 83.31 | -0.21 | -0.25% | 83.01 | 83.805 | 82.405 | 15,253,844 |
| Feb 02 2024 | 83.52 | 0.12 | 0.14% | 84.10 | 84.18 | 82.82 | 19,034,321 |
| Feb 01 2024 | 83.40 | -0.01 | -0.01% | 83.91 | 84.30 | 82.63 | 25,660,334 |
| Jan 31 2024 | 83.41 | -1.59 | -1.87% | 85.00 | 85.16 | 83.37 | 18,911,656 |
| Jan 30 2024 | 85.00 | 0.87 | 1.03% | 83.30 | 85.02 | 82.98 | 17,172,308 |
| Jan 29 2024 | 84.13 | -0.12 | -0.14% | 84.12 | 84.25 | 83.25 | 14,570,220 |
| Jan 26 2024 | 84.25 | 0.62 | 0.74% | 83.54 | 84.28 | 82.925 | 18,069,636 |
