Historical Data: XLE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 89.13 90.47 88.82 90.29 11142761 1.04%
>>> 2024-07-10 88.66 89.39 88.39 89.36 9660400 0.68%
>>> 2024-07-09 88.66 89.74 88.40 88.76 9542766 -0.88%
>>> 2024-07-08 89.45 90.38 89.20 89.55 9797500 -0.61%
>>> 2024-07-05 91.35 91.42 89.70 90.10 11724200 -1.56%
>>> 2024-07-03 91.21 91.95 91.05 91.53 8140000 0.44%
>>> 2024-07-02 92.08 92.10 90.55 91.13 12613400 -0.08%
>>> 2024-07-01 91.88 92.18 90.66 91.20 12281600 0.05%
>>> 2024-06-28 91.50 91.82 90.82 91.15 12835000 0.39%
>>> 2024-06-27 91.07 91.17 90.29 90.80 7815800 0.23%
>>> 2024-06-26 91.59 91.59 90.16 90.59 11563700 -0.98%
>>> 2024-06-25 91.20 91.50 90.70 91.49 13835100 0.23%
>>> 2024-06-24 89.53 91.63 89.38 91.28 15594100 1.7%
>>> 2024-06-21 90.51 90.76 89.62 89.75 19993200 -0.58%
>>> 2024-06-20 88.90 90.73 88.62 90.27 17036900 1.84%
>>> 2024-06-18 88.84 89.76 88.42 88.64 14642900 0.42%
>>> 2024-06-17 87.92 88.67 87.60 88.27 14773900 0.26%
>>> 2024-06-14 88.60 88.70 87.67 88.04 12905700 -0.74%
>>> 2024-06-13 89.28 89.53 88.25 88.70 14247800 -0.92%
>>> 2024-06-12 91.24 91.27 89.07 89.52 16280300 -1.07%
>>> 2024-06-11 90.27 90.59 89.44 90.49 9295600 -0.2%
>>> 2024-06-10 90.33 91.21 89.99 90.67 11274200 0.76%
>>> 2024-06-07 90.18 91.04 89.55 89.99 10044900 -0.4%
>>> 2024-06-06 89.57 90.38 89.23 90.35 12753300 0.52%
>>> 2024-06-05 90.00 90.14 89.33 89.88 10520100 -0.01%
>>> 2024-06-04 89.82 89.97 88.70 89.89 17360700 -0.96%
>>> 2024-06-03 92.89 92.92 90.09 90.76 20398300 -2.62%
>>> 2024-05-31 91.10 93.27 91.01 93.20 16251500 2.49%
>>> 2024-05-30 90.48 91.27 90.45 90.94 11366400 0.29%
>>> 2024-05-29 92.05 92.13 90.27 90.68 15026800 -1.77%
>>> 2024-05-28 91.69 92.55 91.46 92.31 14452100 1.03%
>>> 2024-05-24 91.95 92.19 91.11 91.37 9519800 0.14%
>>> 2024-05-23 92.54 92.86 91.08 91.24 13465700 -0.91%
>>> 2024-05-22 93.50 93.54 91.71 92.08 17434000 -1.92%
>>> 2024-05-21 94.10 94.87 93.81 93.88 11233800 -0.49%
>>> 2024-05-20 95.00 95.21 94.11 94.34 10067300 -0.65%
>>> 2024-05-17 93.82 95.11 93.79 94.96 14500800 1.4%
>>> 2024-05-16 93.70 94.38 93.40 93.65 12290100 -0.28%
>>> 2024-05-15 93.50 94.08 92.12 93.91 19396100 0.22%
>>> 2024-05-14 93.40 93.77 93.02 93.70 12455800 0.13%
>>> 2024-05-13 94.05 94.40 93.18 93.58 10489000 -0.27%
>>> 2024-05-10 94.55 94.86 93.58 93.83 10284200 -0.55%
>>> 2024-05-09 93.20 94.35 93.20 94.35 11244700 1.34%
>>> 2024-05-08 92.67 93.55 92.53 93.10 9905900 -0.12%
>>> 2024-05-07 93.43 93.90 93.18 93.21 10471100 -0.1%
>>> 2024-05-06 92.86 94.24 92.86 93.30 16722800 0.79%
>>> 2024-05-03 92.64 92.74 91.35 92.57 19043900 0.01%
>>> 2024-05-02 92.65 93.19 92.12 92.56 17308400 0.58%
>>> 2024-05-01 93.39 93.69 91.53 92.03 25471900 -1.59%
>>> 2024-04-30 96.00 96.17 93.48 93.52 17699500 -2.98%
>>> 2024-04-29 95.46 96.60 95.40 96.39 11118200 0.68%
>>> 2024-04-26 95.76 96.12 94.76 95.74 16183300 -0.92%
>>> 2024-04-25 96.08 96.92 95.25 96.63 13250100 0.46%
>>> 2024-04-24 95.52 96.30 95.06 96.19 10651900 0.07%
>>> 2024-04-23 95.15 96.12 94.69 96.12 14328700 0.55%
>>> 2024-04-22 94.47 96.24 93.72 95.59 15122200 0.65%
>>> 2024-04-19 94.02 95.61 93.88 94.97 17712400 1.2%
>>> 2024-04-18 94.45 94.72 93.51 93.84 12777800 -0.31%
>>> 2024-04-17 94.20 95.14 93.46 94.13 13710500 -0.29%
>>> 2024-04-16 95.05 95.49 93.73 94.40 18248800 -0.87%
>>> 2024-04-15 96.59 97.05 95.11 95.23 24345400 -0.94%
>>> 2024-04-12 98.34 98.97 95.67 96.13 23280000 -1.63%
>>> 2024-04-11 98.10 98.14 96.34 97.72 19602300 -0.07%
>>> 2024-04-10 97.22 98.15 96.80 97.79 19599800 0.31%
>>> 2024-04-09 97.88 98.14 96.78 97.49 17666600 0.03%
>>> 2024-04-08 98.13 98.41 97.29 97.46 17017300 -0.63%
>>> 2024-04-05 97.44 98.47 96.85 98.08 15587500 1.07%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice