XLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 91.35 | 91.87 | 87.01 | 87.82 | -3.18 | -3.49% | 24,697,124 |
| Feb 28, 2025 | 89.32 | 91.07 | 88.76 | 91.00 | 1.39 | 1.55% | 13,313,552 |
| Feb 27, 2025 | 89.75 | 90.71 | 88.98 | 89.61 | 0.48 | 0.54% | 15,024,001 |
| Feb 26, 2025 | 89.75 | 89.99 | 88.72 | 89.13 | -0.51 | -0.57% | 12,152,848 |
| Feb 25, 2025 | 90.93 | 91.35 | 88.91 | 89.64 | -1.31 | -1.44% | 13,304,336 |
| Feb 24, 2025 | 91.09 | 91.44 | 90.47 | 90.95 | 0.02 | 0.02% | 13,147,632 |
| Feb 21, 2025 | 92.30 | 92.55 | 90.88 | 90.93 | -1.93 | -2.08% | 15,638,302 |
| Feb 20, 2025 | 91.83 | 93.02 | 91.44 | 92.86 | 0.84 | 0.91% | 14,166,145 |
| Feb 19, 2025 | 91.68 | 92.88 | 91.63 | 92.02 | 0.72 | 0.79% | 12,265,622 |
| Feb 18, 2025 | 90.50 | 91.90 | 89.98 | 91.30 | 1.23 | 1.37% | 14,787,400 |
| Feb 14, 2025 | 90.05 | 91.33 | 90.05 | 90.07 | 0.36 | 0.40% | 12,943,246 |
| Feb 13, 2025 | 88.90 | 89.91 | 88.32 | 89.71 | 0.67 | 0.75% | 15,775,459 |
| Feb 12, 2025 | 90.49 | 91.11 | 88.88 | 89.04 | -2.20 | -2.41% | 19,399,400 |
| Feb 11, 2025 | 90.94 | 91.85 | 90.36 | 91.24 | 0.73 | 0.81% | 13,113,409 |
| Feb 10, 2025 | 89.35 | 90.66 | 89.35 | 90.51 | 1.95 | 2.20% | 12,935,700 |
| Feb 7, 2025 | 88.90 | 89.37 | 88.44 | 88.56 | -0.01 | -0.01% | 11,284,207 |
| Feb 6, 2025 | 90.64 | 90.86 | 88.09 | 88.57 | -1.66 | -1.84% | 20,654,812 |
| Feb 5, 2025 | 90.01 | 90.36 | 89.51 | 90.23 | 0.19 | 0.21% | 10,886,000 |
| Feb 4, 2025 | 87.78 | 90.23 | 87.63 | 90.04 | 1.85 | 2.10% | 20,139,909 |
| Feb 3, 2025 | 87.63 | 88.55 | 86.83 | 88.19 | 0.55 | 0.63% | 19,908,227 |
| Jan 31, 2025 | 89.91 | 90.11 | 87.43 | 87.64 | -2.52 | -2.80% | 22,270,018 |
| Jan 30, 2025 | 90.25 | 90.63 | 89.60 | 90.16 | 0.46 | 0.51% | 19,546,300 |
| Jan 29, 2025 | 89.28 | 90.16 | 89.15 | 89.70 | 0.20 | 0.22% | 10,340,900 |
| Jan 28, 2025 | 90.63 | 90.95 | 89.05 | 89.50 | -0.86 | -0.95% | 18,700,900 |
| Jan 27, 2025 | 91.00 | 91.16 | 89.73 | 90.36 | -0.95 | -1.04% | 15,996,700 |
| Jan 24, 2025 | 92.33 | 92.71 | 91.20 | 91.31 | -0.89 | -0.97% | 14,578,400 |
| Jan 23, 2025 | 92.48 | 92.82 | 91.55 | 92.20 | 0.42 | 0.46% | 14,679,600 |
| Jan 22, 2025 | 93.19 | 93.30 | 91.72 | 91.78 | -1.70 | -1.82% | 17,940,129 |
| Jan 21, 2025 | 93.72 | 94.00 | 92.99 | 93.48 | -0.48 | -0.51% | 24,651,028 |
| Jan 17, 2025 | 93.24 | 94.29 | 92.91 | 93.96 | 0.72 | 0.77% | 11,949,825 |
| Jan 16, 2025 | 92.26 | 93.33 | 92.15 | 93.24 | 0.67 | 0.72% | 12,615,301 |
| Jan 15, 2025 | 91.78 | 92.81 | 91.40 | 92.57 | 1.35 | 1.48% | 17,328,946 |
| Jan 14, 2025 | 90.09 | 91.30 | 89.96 | 91.22 | 0.97 | 1.07% | 15,586,503 |
| Jan 13, 2025 | 88.79 | 90.78 | 88.79 | 90.25 | 1.86 | 2.10% | 24,448,100 |
| Jan 10, 2025 | 89.17 | 90.20 | 87.92 | 88.39 | 0.36 | 0.41% | 17,037,900 |
| Jan 8, 2025 | 87.40 | 88.07 | 87.09 | 88.03 | 0.09 | 0.10% | 14,241,933 |
| Jan 7, 2025 | 87.71 | 88.61 | 87.18 | 87.94 | 0.87 | 1.00% | 12,517,900 |
| Jan 6, 2025 | 87.87 | 88.57 | 86.85 | 87.07 | -0.40 | -0.46% | 11,417,644 |
| Jan 3, 2025 | 87.17 | 87.76 | 86.82 | 87.47 | 0.81 | 0.93% | 11,062,034 |
| Jan 2, 2025 | 86.36 | 87.30 | 86.08 | 86.66 | 1.00 | 1.17% | 17,443,535 |
| Dec 31, 2024 | 84.75 | 85.90 | 84.58 | 85.66 | 1.11 | 1.31% | 10,582,535 |
| Dec 30, 2024 | 84.57 | 85.03 | 83.85 | 84.55 | -0.01 | -0.01% | 11,772,700 |
| Dec 27, 2024 | 84.50 | 85.48 | 84.14 | 84.56 | -0.01 | -0.01% | 10,184,900 |
| Dec 26, 2024 | 84.67 | 84.72 | 84.05 | 84.57 | -0.07 | -0.08% | 7,693,227 |
| Dec 24, 2024 | 84.17 | 84.80 | 83.62 | 84.64 | 0.71 | 0.85% | 7,512,100 |
| Dec 23, 2024 | 83.31 | 84.21 | 82.75 | 83.93 | -0.21 | -0.25% | 17,222,700 |
| Dec 20, 2024 | 83.31 | 84.43 | 83.09 | 84.14 | 0.82 | 0.98% | 17,852,405 |
| Dec 19, 2024 | 84.94 | 85.21 | 83.26 | 83.32 | -0.73 | -0.87% | 24,994,225 |
| Dec 18, 2024 | 86.37 | 86.78 | 84.05 | 84.05 | -2.56 | -2.96% | 19,620,612 |
| Dec 17, 2024 | 86.60 | 86.77 | 85.80 | 86.61 | -0.65 | -0.74% | 16,005,837 |