Download XLE daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | 64.87 | 64.95 | 64.05 | 64.77 | — |
| 2026-08-31 | 63.8 | 64.43 | 63.14 | 63.96 | — |
| 2026-08-28 | 62.35 | 62.74 | 62.12 | 62.68 | — |
| 2026-08-27 | 62.23 | 62.72 | 61.55 | 62.29 | — |
| 2026-08-26 | 61.43 | 63.02 | 61.31 | 62.43 | — |
| 2026-08-25 | 62.2 | 62.79 | 62.04 | 62.06 | — |
| 2026-08-24 | 63.24 | 63.72 | 62.56 | 63.11 | — |
| 2026-08-21 | 63.9 | 64.3 | 63.35 |
| 2026-09-01 | 64.9 | 65.0 | 64.1 | 64.8 | -0.2% |
| 2026-08-31 | 63.8 | 64.4 | 63.1 | 64.0 | +0.3% |
| 2026-08-28 | 62.4 | 62.7 | 62.1 | 62.7 | +0.5% |
| 2026-08-27 | 62.2 | 62.7 | 61.6 | 62.3 | +0.1% |
| 2026-08-26 | 61.4 | 63.0 | 61.3 | 62.4 | +1.6% |
| 2026-08-25 | 62.2 | 62.8 | 62.0 | 62.1 | -0.2% |
| 2026-08-24 | 63.2 | 63.7 | 62.6 | 63.1 | -0.2% |
| 2026-08-21 | 63.9 | 64.3 | 63.4 | 63.6 | -0.4% |
| 2026-08-20 | 64.3 | 64.7 | 63.7 | 63.8 | -0.8% |
| 2026-08-19 | 63.9 | 64.3 | 63.4 | 63.6 | -0.4% |
| 2026-08-18 | 63.4 | 63.7 | 63.1 | 63.7 | +0.4% |
| 2026-08-17 | 62.2 | 62.7 | 61.8 | 62.6 | +0.6% |
| 2026-08-14 | 61.4 | 62.1 | 61.3 | 61.9 | +0.9% |
| 2026-08-13 | 60.5 | 61.1 | 60.2 | 61.1 | +0.9% |
| 2026-08-12 | 60.5 | 61.2 | 60.3 | 61.0 | +0.9% |
| 2026-08-11 | 60.0 | 61.1 | 60.0 | 60.9 | +1.6% |
| 2026-08-10 | 58.2 | 60.2 | 58.1 | 60.2 | +3.4% |
| 2026-08-07 | 57.5 | 58.0 | 57.1 | 57.5 | -0.1% |
| 2026-08-06 | 58.4 | 58.6 | 57.6 | 58.2 | -0.4% |
| 2026-08-05 | 58.8 | 59.0 | 57.2 | 57.3 | -2.5% |
| 2026-08-04 | 57.7 | 58.7 | 57.1 | 58.5 | +1.4% |
| 2026-08-03 | 58.7 | 59.3 | 58.2 | 58.8 | +0.2% |
| 2026-07-31 | 58.9 | 59.7 | 58.3 | 59.6 | +1.1% |
| 2026-07-30 | 58.1 | 59.1 | 58.0 | 59.0 | +1.5% |
| 2026-07-29 | 59.1 | 59.3 | 58.4 | 58.7 | -0.7% |
| 2026-07-28 | 58.4 | 58.8 | 57.3 | 57.6 | -1.4% |
| 2026-07-27 | 58.4 | 59.3 | 58.2 | 58.4 | -0.1% |
| 2026-07-24 | 59.4 | 60.5 | 59.4 | 59.6 | +0.4% |
| 2026-07-23 | 60.2 | 60.4 | 59.3 | 59.4 | -1.4% |
| 2026-07-22 | 59.3 | 59.5 | 58.9 | 59.2 | -0.1% |
| 63.64 |
| — |
| 2026-08-20 | 64.25 | 64.7 | 63.69 | 63.75 | — |
| 2026-08-19 | 63.85 | 64.25 | 63.4 | 63.58 | — |
| 2026-08-18 | 63.41 | 63.71 | 63.12 | 63.68 | — |
| 2026-08-17 | 62.22 | 62.68 | 61.79 | 62.58 | — |
| 2026-08-14 | 61.37 | 62.11 | 61.25 | 61.91 | — |
| 2026-08-13 | 60.52 | 61.13 | 60.23 | 61.06 | — |
| 2026-08-12 | 60.47 | 61.17 | 60.33 | 61.03 | — |
| 2026-08-11 | 59.99 | 61.08 | 59.99 | 60.93 | — |
| 2026-08-10 | 58.19 | 60.21 | 58.1 | 60.18 | — |
| 2026-08-07 | 57.53 | 58.04 | 57.11 | 57.5 | — |
| 2026-08-06 | 58.39 | 58.56 | 57.58 | 58.16 | — |
| 2026-08-05 | 58.77 | 58.97 | 57.21 | 57.31 | — |
| 2026-08-04 | 57.7 | 58.72 | 57.13 | 58.52 | — |
| 2026-08-03 | 58.69 | 59.33 | 58.16 | 58.79 | — |
| 2026-07-31 | 58.93 | 59.69 | 58.32 | 59.55 | — |
| 2026-07-30 | 58.08 | 59.1 | 58.02 | 58.96 | — |
| 2026-07-29 | 59.08 | 59.3 | 58.42 | 58.65 | — |
| 2026-07-28 | 58.41 | 58.79 | 57.25 | 57.57 | — |
| 2026-07-27 | 58.41 | 59.28 | 58.23 | 58.36 | — |
| 2026-07-24 | 59.4 | 60.45 | 59.4 | 59.62 | — |
| 2026-07-23 | 60.24 | 60.38 | 59.26 | 59.38 | — |
| 2026-07-22 | 59.27 | 59.52 | 58.9 | 59.2 | — |