(XLE)
AMEX: XLE
· Real-Time Price · USD
88.59
-0.54 (-0.61%)
At close: Sep 12, 2025, 3:59 PM
88.56
-0.03%
After-hours: Sep 12, 2025, 07:50 PM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 89.50 | 89.90 | 88.58 | 88.60 | 88.60 | -0.59% | 11,148,917 |
| Sep 11, 2025 | 88.40 | 89.32 | 88.13 | 89.13 | 89.13 | 0.02% | 12,588,427 |
| Sep 10, 2025 | 87.78 | 89.16 | 87.58 | 89.11 | 89.11 | 1.75% | 14,966,411 |
| Sep 9, 2025 | 87.63 | 88.82 | 87.53 | 87.58 | 87.58 | 0.48% | 20,596,707 |
| Sep 8, 2025 | 87.65 | 88.03 | 86.39 | 87.16 | 87.16 | -0.23% | 17,465,932 |
| Sep 5, 2025 | 88.35 | 88.64 | 86.92 | 87.36 | 87.36 | -1.93% | 24,091,118 |
| Sep 4, 2025 | 88.50 | 89.45 | 88.12 | 89.08 | 89.08 | 0.67% | 12,947,743 |
| Sep 3, 2025 | 89.80 | 90.55 | 88.19 | 88.49 | 88.49 | -2.24% | 18,009,100 |
| Sep 2, 2025 | 90.15 | 90.68 | 89.47 | 90.52 | 90.52 | 0.14% | 12,982,220 |
| Aug 29, 2025 | 89.94 | 90.62 | 89.82 | 90.39 | 90.39 | 0.55% | 11,872,500 |
| Aug 28, 2025 | 89.25 | 90.03 | 88.66 | 89.90 | 89.90 | 0.76% | 12,043,142 |
| Aug 27, 2025 | 88.10 | 89.54 | 88.00 | 89.22 | 89.22 | 1.12% | 13,438,700 |
| Aug 26, 2025 | 88.02 | 88.31 | 87.41 | 88.23 | 88.23 | -0.16% | 11,427,800 |
| Aug 25, 2025 | 87.92 | 88.48 | 87.63 | 88.37 | 88.37 | 0.26% | 11,706,411 |
| Aug 22, 2025 | 86.67 | 88.35 | 86.53 | 88.14 | 88.14 | 2.04% | 15,468,200 |
| Aug 21, 2025 | 85.64 | 86.57 | 85.41 | 86.38 | 86.38 | 0.69% | 11,044,014 |
| Aug 20, 2025 | 85.22 | 86.14 | 85.14 | 85.79 | 85.79 | 0.83% | 13,983,605 |
| Aug 19, 2025 | 84.81 | 85.58 | 84.59 | 85.08 | 85.08 | 0.04% | 12,846,941 |
| Aug 18, 2025 | 85.11 | 85.45 | 84.56 | 85.05 | 85.05 | -0.60% | 13,214,222 |
| Aug 15, 2025 | 85.60 | 86.53 | 85.29 | 85.56 | 85.56 | 0.00% | 13,648,900 |