Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 87.47 | 0.81 | 0.93% | 87.17 | 87.7631 | 86.82 | 10,696,319 |
| Jan 02 2025 | 86.66 | 1.00 | 1.17% | 86.36 | 87.295 | 86.075 | 17,014,070 |
| Dec 31 2024 | 85.66 | 1.11 | 1.31% | 84.75 | 85.90 | 84.575 | 10,315,328 |
| Dec 30 2024 | 84.55 | -0.01 | -0.01% | 84.57 | 85.03 | 83.85 | 11,554,332 |
| Dec 27 2024 | 84.56 | -0.01 | -0.01% | 84.50 | 85.48 | 84.135 | 9,893,876 |
| Dec 26 2024 | 84.57 | -0.07 | -0.08% | 84.67 | 84.715 | 84.05 | 7,473,024 |
| Dec 24 2024 | 84.64 | 0.71 | 0.85% | 84.17 | 84.80 | 83.6191 | 7,512,394 |
| Dec 23 2024 | 83.93 | -0.21 | -0.25% | 83.31 | 84.21 | 82.75 | 14,958,971 |
| Dec 20 2024 | 84.14 | 0.82 | 0.98% | 83.31 | 84.43 | 83.0902 | 17,089,537 |
| Dec 19 2024 | 83.32 | -0.73 | -0.87% | 84.94 | 85.21 | 83.26 | 23,639,374 |
| Dec 18 2024 | 84.05 | -2.56 | -2.96% | 86.37 | 86.78 | 84.05 | 16,315,151 |
| Dec 17 2024 | 86.61 | -0.65 | -0.74% | 86.60 | 86.77 | 85.80 | 15,504,233 |
| Dec 16 2024 | 87.26 | -1.96 | -2.20% | 88.97 | 88.97 | 87.19 | 11,836,573 |
| Dec 13 2024 | 89.22 | -0.45 | -0.50% | 89.89 | 89.92 | 88.97 | 9,671,268 |
| Dec 12 2024 | 89.67 | -0.73 | -0.81% | 90.24 | 90.40 | 89.58 | 8,801,610 |
| Dec 11 2024 | 90.40 | 0.15 | 0.17% | 90.44 | 90.74 | 89.96 | 9,973,518 |
| Dec 10 2024 | 90.25 | -0.62 | -0.68% | 91.39 | 91.52 | 90.12 | 11,275,196 |
| Dec 09 2024 | 90.87 | -0.15 | -0.16% | 91.78 | 92.265 | 90.79 | 11,264,344 |
| Dec 06 2024 | 91.02 | -1.57 | -1.70% | 92.40 | 92.41 | 90.845 | 12,453,518 |
| Dec 05 2024 | 92.59 | 0.36 | 0.39% | 92.57 | 93.20 | 92.2037 | 11,179,717 |
| Dec 04 2024 | 92.23 | -2.28 | -2.41% | 94.47 | 94.47 | 91.68 | 16,258,298 |
| Dec 03 2024 | 94.51 | -0.01 | -0.01% | 95.13 | 95.30 | 94.1007 | 8,778,237 |
| Dec 02 2024 | 94.52 | -1.01 | -1.06% | 95.50 | 95.66 | 93.67 | 10,681,158 |
| Nov 29 2024 | 95.53 | 0.41 | 0.43% | 95.33 | 95.69 | 95.16 | 6,818,189 |
| Nov 27 2024 | 95.12 | -0.10 | -0.11% | 95.13 | 95.93 | 95.00 | 7,287,450 |
| Nov 26 2024 | 95.22 | -0.13 | -0.14% | 95.48 | 95.68 | 94.78 | 12,227,373 |
| Nov 25 2024 | 95.35 | -1.92 | -1.97% | 97.25 | 97.74 | 95.115 | 14,569,338 |
| Nov 22 2024 | 97.27 | 0.15 | 0.15% | 96.99 | 97.92 | 96.90 | 10,505,263 |
| Nov 21 2024 | 97.12 | 0.78 | 0.81% | 96.78 | 97.85 | 96.54 | 16,249,017 |
| Nov 20 2024 | 96.34 | 0.96 | 1.01% | 95.73 | 96.41 | 95.43 | 8,957,630 |
| Nov 19 2024 | 95.38 | -0.61 | -0.64% | 95.22 | 95.9501 | 94.925 | 11,847,478 |
| Nov 18 2024 | 95.99 | 1.26 | 1.33% | 95.48 | 96.18 | 95.06 | 12,133,008 |
| Nov 15 2024 | 94.73 | -0.14 | -0.15% | 94.78 | 95.69 | 94.39 | 13,493,000 |
| Nov 14 2024 | 94.87 | 0.36 | 0.38% | 95.14 | 95.18 | 94.265 | 8,800,114 |
| Nov 13 2024 | 94.51 | 0.73 | 0.78% | 94.06 | 94.895 | 92.93 | 11,546,325 |
| Nov 12 2024 | 93.78 | -0.50 | -0.53% | 94.55 | 94.8475 | 93.6799 | 8,735,720 |
| Nov 11 2024 | 94.28 | 0.53 | 0.57% | 93.77 | 94.595 | 93.33 | 10,067,631 |
| Nov 08 2024 | 93.75 | 0.62 | 0.67% | 93.14 | 93.885 | 92.77 | 10,418,812 |
| Nov 07 2024 | 93.13 | -0.43 | -0.46% | 93.50 | 93.50 | 92.42 | 11,764,240 |
| Nov 06 2024 | 93.56 | 3.39 | 3.76% | 92.65 | 94.265 | 92.0499 | 22,380,183 |
| Nov 05 2024 | 90.17 | 0.60 | 0.67% | 90.01 | 90.395 | 89.61 | 9,756,527 |
| Nov 04 2024 | 89.57 | 1.54 | 1.75% | 88.63 | 89.71 | 88.51 | 13,029,593 |
| Nov 01 2024 | 88.03 | -0.56 | -0.63% | 89.79 | 90.11 | 87.85 | 12,312,229 |
| Oct 31 2024 | 88.59 | 0.55 | 0.62% | 88.60 | 89.26 | 88.355 | 15,766,783 |
| Oct 30 2024 | 88.04 | 0.20 | 0.23% | 88.15 | 88.73 | 87.81 | 9,531,919 |
| Oct 29 2024 | 87.84 | -1.36 | -1.52% | 89.00 | 89.07 | 87.65 | 11,412,789 |
| Oct 28 2024 | 89.20 | -0.57 | -0.63% | 87.86 | 89.255 | 87.78 | 11,613,667 |
| Oct 25 2024 | 89.77 | -0.03 | -0.03% | 90.28 | 90.52 | 89.51 | 9,137,001 |
| Oct 24 2024 | 89.80 | -0.01 | -0.01% | 90.00 | 90.27 | 89.20 | 7,744,511 |
| Oct 23 2024 | 89.81 | -0.47 | -0.52% | 90.03 | 90.375 | 89.29 | 9,176,449 |
| Oct 22 2024 | 90.28 | 0.21 | 0.23% | 90.40 | 90.70 | 89.95 | 8,449,094 |
| Oct 21 2024 | 90.07 | -0.27 | -0.30% | 90.94 | 91.23 | 89.91 | 9,351,532 |
| Oct 18 2024 | 90.34 | -0.30 | -0.33% | 90.47 | 90.73 | 89.70 | 12,006,404 |
| Oct 17 2024 | 90.64 | 0.43 | 0.48% | 90.20 | 90.94 | 90.10 | 9,732,037 |
| Oct 16 2024 | 90.21 | 0.43 | 0.48% | 90.29 | 90.505 | 89.965 | 9,340,099 |
| Oct 15 2024 | 89.78 | -2.99 | -3.22% | 90.30 | 90.90 | 89.73 | 18,036,733 |
| Oct 14 2024 | 92.77 | -0.04 | -0.04% | 92.16 | 92.92 | 92.02 | 9,741,208 |
| Oct 11 2024 | 92.81 | 0.57 | 0.62% | 92.21 | 93.14 | 92.03 | 12,450,040 |
| Oct 10 2024 | 92.24 | 0.62 | 0.68% | 92.13 | 92.75 | 91.46 | 12,624,963 |
| Oct 09 2024 | 91.62 | 0.55 | 0.60% | 90.39 | 91.86 | 90.21 | 15,362,086 |
| Oct 08 2024 | 91.07 | -2.44 | -2.61% | 92.30 | 92.40 | 90.63 | 19,268,933 |
| Oct 07 2024 | 93.51 | 0.33 | 0.35% | 93.51 | 94.21 | 93.20 | 15,806,428 |
