Price alert —
Loading…
Sign in to get a one-time email the moment XLE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.95 | $58.12 | $57.28 | $57.68 | 31.4M |
| 2026-07-16 | $56.66 | $57.30 | $56.60 | $57.02 | 27.5M |
| 2026-07-15 | $56.94 | $57.04 | $55.76 | $56.50 | 33.2M |
| 2026-07-14 | $57.00 | $57.22 | $56.29 | $56.95 | 32.6M |
| 2026-07-13 | $55.86 | $56.97 | $55.86 | $56.74 | 41.2M |
| 2026-07-10 | $55.08 | $55.24 | $54.36 | $55.08 | 23.0M |
| 2026-07-09 | $55.28 | $55.48 | $54.73 | $54.82 | 21.8M |
| 2026-07-08 | $55.46 | $56.04 | $54.87 | $55.60 | 39.7M |
| 2026-07-07 | $53.61 | $54.82 | $53.60 | $54.64 | 41.8M |
| 2026-07-06 | $53.06 | $53.55 | $53.00 | $53.13 | 24.7M |
| 2026-07-02 | $53.24 | $53.65 | $52.91 | $53.22 | 28.5M |
| 2026-07-01 | $53.05 | $53.44 | $52.62 | $52.81 | 33.7M |
| 2026-06-30 | $53.62 | $54.12 | $53.08 | $53.11 | 28.3M |
| 2026-06-29 | $53.98 | $54.28 | $53.47 | $53.58 | 25.1M |
| 2026-06-26 | $54.00 | $54.15 | $53.68 | $53.84 | 19.0M |
| 2026-06-25 | $53.20 | $54.32 | $53.00 | $54.09 | 28.2M |
| 2026-06-24 | $53.50 | $53.77 | $52.94 | $53.57 | 43.0M |
| 2026-06-23 | $54.14 | $54.56 | $53.87 | $54.46 | 38.7M |
| 2026-06-22 | $53.53 | $54.13 | $53.17 | $54.06 | 30.8M |
| 2026-06-18 | $54.14 | $54.25 | $53.25 | $53.77 | 39.6M |
| 2026-06-17 | $55.26 | $55.36 | $54.54 | $54.67 | 38.6M |
| 2026-06-16 | $55.00 | $55.48 | $54.95 | $55.36 | 42.0M |
| 2026-06-15 | $55.20 | $56.05 | $55.02 | $55.55 | 44.3M |
| 2026-06-12 | $56.79 | $58.15 | $56.63 | $57.55 | 32.0M |
| 2026-06-11 | $58.78 | $58.99 | $57.06 | $57.12 | 40.9M |
| 2026-06-10 | $57.94 | $59.04 | $57.78 | $58.25 | 36.5M |
| 2026-06-09 | $58.08 | $58.21 | $56.81 | $57.39 | 46.0M |
| 2026-06-08 | $58.08 | $58.96 | $57.97 | $58.33 | 25.7M |
| 2026-06-05 | $58.67 | $58.78 | $57.63 | $57.67 | 28.2M |
| 2026-06-04 | $58.50 | $59.03 | $58.17 | $58.75 | 23.9M |
| 2026-06-03 | $58.24 | $59.38 | $58.01 | $58.71 | 46.3M |
| 2026-06-02 | $57.19 | $58.17 | $57.08 | $57.96 | 23.8M |
| 2026-06-01 | $57.03 | $57.81 | $56.85 | $57.30 | 55.9M |
| 2026-05-29 | $56.68 | $56.79 | $55.99 | $56.29 | 32.4M |
| 2026-05-28 | $57.55 | $57.68 | $56.68 | $56.95 | 46.6M |
| 2026-05-27 | $57.01 | $57.50 | $56.48 | $56.99 | 48.3M |
| 2026-05-26 | $58.87 | $59.57 | $57.84 | $57.85 | 38.8M |
| 2026-05-22 | $58.99 | $59.61 | $58.83 | $59.49 | 42.4M |
| 2026-05-21 | $60.48 | $60.59 | $58.72 | $59.13 | 45.9M |
| 2026-05-20 | $60.81 | $61.70 | $59.68 | $59.80 | 61.8M |
| 2026-05-19 | $60.81 | $61.49 | $60.30 | $61.29 | 31.1M |
| 2026-05-18 | $59.13 | $60.70 | $58.72 | $60.58 | 41.5M |
| 2026-05-15 | $58.70 | $59.47 | $58.48 | $59.44 | 33.6M |
| 2026-05-14 | $57.65 | $58.18 | $57.51 | $58.07 | 23.5M |
| 2026-05-13 | $57.47 | $57.71 | $56.96 | $57.63 | 22.7M |
| 2026-05-12 | $57.73 | $57.84 | $57.14 | $57.57 | 36.8M |
| 2026-05-11 | $56.26 | $57.22 | $56.24 | $57.17 | 31.9M |
| 2026-05-08 | $55.85 | $56.23 | $55.46 | $55.70 | 30.6M |
| 2026-05-07 | $55.87 | $56.15 | $55.13 | $55.95 | 52.9M |
| 2026-05-06 | $57.29 | $57.89 | $56.66 | $57.00 | 57.9M |
| 2026-05-05 | $59.23 | $59.76 | $58.89 | $59.45 | 27.0M |
| 2026-05-04 | $58.73 | $59.63 | $58.22 | $59.39 | 36.9M |
| 2026-05-01 | $59.06 | $59.60 | $58.26 | $58.85 | 35.8M |
| 2026-04-30 | $58.20 | $59.84 | $57.94 | $59.65 | 35.9M |
| 2026-04-29 | $58.28 | $59.11 | $58.06 | $59.03 | 40.6M |
| 2026-04-28 | $57.72 | $58.05 | $57.38 | $57.71 | 39.2M |
| 2026-04-27 | $57.10 | $57.68 | $56.63 | $56.77 | 33.1M |
| 2026-04-24 | $56.77 | $56.92 | $56.17 | $56.87 | 36.4M |
| 2026-04-23 | $56.89 | $57.19 | $56.47 | $56.98 | 34.7M |
| 2026-04-22 | $56.36 | $56.78 | $56.13 | $56.54 | 40.6M |
| 2026-04-21 | $55.32 | $55.96 | $54.92 | $55.87 | 41.3M |
| 2026-04-20 | $55.10 | $55.72 | $54.80 | $55.07 | 35.1M |
| 2026-04-17 | $54.41 | $55.16 | $53.41 | $55.02 | 90.9M |
| 2026-04-16 | $55.84 | $56.88 | $55.77 | $56.58 | 31.3M |
| 2026-04-15 | $55.60 | $56.21 | $55.27 | $55.76 | 39.6M |
| 2026-04-14 | $56.50 | $56.50 | $55.41 | $55.95 | 58.8M |
| 2026-04-13 | $57.62 | $57.72 | $56.65 | $57.11 | 43.1M |
| 2026-04-10 | $57.17 | $57.48 | $56.40 | $56.94 | 42.6M |
| 2026-04-09 | $58.20 | $59.02 | $57.11 | $57.33 | 55.1M |
| 2026-04-08 | $56.68 | $58.19 | $56.18 | $58.05 | 88.0M |
| 2026-04-07 | $59.81 | $60.77 | $59.79 | $60.16 | 38.8M |
| 2026-04-06 | $59.11 | $59.69 | $58.89 | $59.68 | 25.5M |
| 2026-04-02 | $60.53 | $61.01 | $58.98 | $59.25 | 60.4M |
| 2026-04-01 | $59.72 | $60.62 | $58.36 | $58.97 | 96.7M |
| 2026-03-31 | $62.04 | $62.83 | $60.04 | $61.26 | 94.8M |
| 2026-03-30 | $63.13 | $63.46 | $61.78 | $61.96 | 49.8M |
| 2026-03-27 | $61.53 | $62.79 | $61.26 | $62.56 | 59.6M |
| 2026-03-26 | $60.67 | $61.86 | $60.59 | $61.52 | 55.0M |
| 2026-03-25 | $60.32 | $61.00 | $60.26 | $60.57 | 42.7M |
| 2026-03-24 | $59.80 | $61.47 | $59.77 | $60.84 | 51.2M |
| 2026-03-23 | $57.89 | $59.84 | $57.66 | $59.63 | 71.0M |
| 2026-03-20 | $59.56 | $60.32 | $59.28 | $59.31 | 73.0M |
| 2026-03-19 | $58.87 | $59.72 | $58.52 | $59.36 | 69.2M |
| 2026-03-18 | $58.74 | $58.97 | $58.43 | $58.43 | 42.9M |
| 2026-03-17 | $58.23 | $59.05 | $57.98 | $58.51 | 40.1M |
| 2026-03-16 | $57.76 | $58.10 | $57.27 | $57.90 | 39.5M |
| 2026-03-13 | $57.50 | $57.93 | $57.10 | $57.70 | 43.4M |
| 2026-03-12 | $57.13 | $58.22 | $57.06 | $57.51 | 69.4M |
| 2026-03-11 | $55.63 | $57.04 | $55.54 | $56.98 | 48.7M |
| 2026-03-10 | $56.06 | $56.46 | $55.37 | $55.60 | 88.8M |
| 2026-03-09 | $56.84 | $57.15 | $55.94 | $56.32 | 88.7M |
| 2026-03-06 | $57.15 | $57.34 | $56.17 | $56.57 | 68.2M |
| 2026-03-05 | $56.53 | $57.06 | $56.08 | $56.48 | 85.2M |
| 2026-03-04 | $56.06 | $56.43 | $55.33 | $56.19 | 70.7M |
| 2026-03-03 | $57.39 | $57.72 | $56.05 | $56.52 | 154.8M |
| 2026-03-02 | $57.77 | $57.88 | $56.27 | $57.04 | 135.6M |
| 2026-02-27 | $55.64 | $56.15 | $54.93 | $55.92 | 59.1M |
| 2026-02-26 | $54.37 | $55.67 | $54.12 | $55.05 | 47.0M |
| 2026-02-25 | $55.30 | $55.37 | $54.19 | $54.87 | 36.2M |
| 2026-02-24 | $55.11 | $55.22 | $54.40 | $55.10 | 42.9M |
| 2026-02-23 | $55.04 | $55.93 | $54.87 | $55.15 | 44.0M |
| 2026-02-20 | $55.00 | $55.29 | $54.51 | $54.88 | 50.8M |
| 2026-02-19 | $55.46 | $55.88 | $54.93 | $55.18 | 62.5M |
| 2026-02-18 | $54.53 | $54.86 | $54.22 | $54.78 | 59.2M |
| 2026-02-17 | $54.56 | $54.91 | $53.18 | $53.75 | 50.5M |
| 2026-02-13 | $53.94 | $54.58 | $53.81 | $54.35 | 48.4M |
| 2026-02-12 | $54.94 | $55.24 | $53.76 | $53.98 | 67.4M |
| 2026-02-11 | $54.28 | $55.11 | $54.25 | $54.98 | 57.3M |
| 2026-02-10 | $53.77 | $53.79 | $53.24 | $53.58 | 32.1M |
| 2026-02-09 | $53.21 | $53.72 | $52.98 | $53.64 | 38.8M |
| 2026-02-06 | $52.50 | $53.42 | $52.36 | $53.25 | 41.7M |
| 2026-02-05 | $52.26 | $52.49 | $51.44 | $52.21 | 54.2M |
| 2026-02-04 | $51.82 | $52.96 | $51.82 | $52.83 | 78.1M |
| 2026-02-03 | $50.24 | $51.78 | $50.02 | $51.67 | 83.8M |
| 2026-02-02 | $50.10 | $50.51 | $49.77 | $50.05 | 61.5M |
| 2026-01-30 | $50.36 | $51.09 | $49.88 | $51.05 | 74.0M |
| 2026-01-29 | $51.15 | $51.73 | $50.48 | $50.51 | 77.5M |
| 2026-01-28 | $49.97 | $50.14 | $49.56 | $50.05 | 41.9M |
| 2026-01-27 | $49.39 | $49.82 | $49.16 | $49.67 | 39.8M |
| 2026-01-26 | $49.87 | $49.89 | $48.95 | $49.22 | 40.1M |
| 2026-01-23 | $49.52 | $49.89 | $49.09 | $49.19 | 51.4M |
| 2026-01-22 | $48.62 | $49.00 | $48.42 | $48.91 | 50.9M |
| 2026-01-21 | $48.29 | $49.05 | $48.29 | $48.75 | 59.0M |
| 2026-01-20 | $48.09 | $48.31 | $47.50 | $47.60 | 50.2M |