Download XLE daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 57.95 | 58.12 | 57.28 | 57.68 | — |
| 2026-07-16 | 56.66 | 57.3 | 56.6 | 57.02 | — |
| 2026-07-15 | 56.94 | 57.04 | 55.76 | 56.5 | — |
| 2026-07-14 | 57 | 57.22 | 56.29 | 56.95 | — |
| 2026-07-13 | 55.86 | 56.97 | 55.86 | 56.74 | — |
| 2026-07-10 | 55.08 | 55.24 | 54.36 | 55.08 | — |
| 2026-07-09 |
| 2026-07-17 | 58.0 | 58.1 | 57.3 | 57.7 | -0.5% |
| 2026-07-16 | 56.7 | 57.3 | 56.6 | 57.0 | +0.6% |
| 2026-07-15 | 56.9 | 57.0 | 55.8 | 56.5 | -0.8% |
| 2026-07-14 | 57.0 | 57.2 | 56.3 | 57.0 | -0.1% |
| 2026-07-13 | 55.9 | 57.0 | 55.9 | 56.7 | +1.6% |
| 2026-07-10 | 55.1 | 55.2 | 54.4 | 55.1 | 0.0% |
| 2026-07-09 | 55.3 | 55.5 | 54.7 | 54.8 | -0.8% |
| 2026-07-08 | 55.5 | 56.0 | 54.9 | 55.6 | +0.3% |
| 2026-07-07 | 53.6 | 54.8 | 53.6 | 54.6 | +1.9% |
| 2026-07-06 | 53.1 | 53.6 | 53.0 | 53.1 | +0.1% |
| 2026-07-02 | 53.2 | 53.7 | 52.9 | 53.2 | -0.0% |
| 2026-07-01 | 53.0 | 53.4 | 52.6 | 52.8 | -0.4% |
| 2026-06-30 | 53.6 | 54.1 | 53.1 | 53.1 | -1.0% |
| 2026-06-29 | 54.0 | 54.3 | 53.5 | 53.6 | -0.7% |
| 2026-06-26 | 54.0 | 54.2 | 53.7 | 53.8 | -0.3% |
| 2026-06-25 | 53.2 | 54.3 | 53.0 | 54.1 | +1.7% |
| 2026-06-24 | 53.5 | 53.8 | 52.9 | 53.6 | +0.1% |
| 2026-06-23 | 54.1 | 54.6 | 53.9 | 54.5 | +0.6% |
| 2026-06-22 | 53.5 | 54.1 | 53.2 | 54.1 | +1.0% |
| 2026-06-18 | 54.1 | 54.3 | 53.2 | 53.8 | -0.7% |
| 2026-06-17 | 55.3 | 55.4 | 54.5 | 54.7 | -1.1% |
| 2026-06-16 | 55.0 | 55.5 | 55.0 | 55.4 | +0.7% |
| 2026-06-15 | 55.2 | 56.1 | 55.0 | 55.6 | +0.6% |
| 2026-06-12 | 56.8 | 58.2 | 56.6 | 57.6 | +1.3% |
| 2026-06-11 | 58.8 | 59.0 | 57.1 | 57.1 | -2.8% |
| 2026-06-10 | 57.9 | 59.0 | 57.8 | 58.3 | +0.5% |
| 2026-06-09 | 58.1 | 58.2 | 56.8 | 57.4 | -1.2% |
| 2026-06-05 | 58.7 | 58.8 | 57.6 | 57.7 | -1.7% |
| 2026-06-04 | 58.5 | 59.0 | 58.2 | 58.8 | +0.4% |
| 2026-06-03 | 58.2 | 59.4 | 58.0 | 58.7 | +0.8% |
| 55.28 |
| 55.46 |
| 54.73 |
| 54.82 |
| — |
| 2026-07-08 | 55.46 | 56.03 | 54.87 | 55.6 | — |
| 2026-07-07 | 53.61 | 54.82 | 53.6 | 54.64 | — |
| 2026-07-06 | 53.06 | 53.55 | 53 | 53.13 | — |
| 2026-07-02 | 53.24 | 53.65 | 52.91 | 53.22 | — |
| 2026-07-01 | 53.04 | 53.44 | 52.62 | 52.81 | — |
| 2026-06-30 | 53.62 | 54.12 | 53.08 | 53.11 | — |
| 2026-06-29 | 53.98 | 54.28 | 53.47 | 53.58 | — |
| 2026-06-26 | 54 | 54.15 | 53.67 | 53.84 | — |
| 2026-06-25 | 53.2 | 54.31 | 53 | 54.09 | — |
| 2026-06-24 | 53.5 | 53.76 | 52.94 | 53.57 | — |
| 2026-06-23 | 54.14 | 54.56 | 53.88 | 54.46 | — |
| 2026-06-22 | 53.53 | 54.13 | 53.17 | 54.06 | — |
| 2026-06-18 | 54.14 | 54.25 | 53.24 | 53.77 | — |
| 2026-06-17 | 55.26 | 55.36 | 54.54 | 54.67 | — |
| 2026-06-16 | 55 | 55.47 | 54.96 | 55.36 | — |
| 2026-06-15 | 55.2 | 56.05 | 55.02 | 55.55 | — |
| 2026-06-12 | 56.79 | 58.15 | 56.63 | 57.55 | — |
| 2026-06-11 | 58.78 | 58.99 | 57.06 | 57.12 | — |
| 2026-06-10 | 57.94 | 59.04 | 57.78 | 58.25 | — |
| 2026-06-09 | 58.08 | 58.21 | 56.81 | 57.39 | — |
| 2026-06-05 | 58.67 | 58.78 | 57.63 | 57.67 | — |
| 2026-06-04 | 58.5 | 59.03 | 58.17 | 58.75 | — |
| 2026-06-03 | 58.24 | 59.38 | 58.01 | 58.71 | — |