XLE Daily Statistics
XLE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 64.96 | 65.86 | 64.88 | 65.08 | — |
| 2026-10-08 | 64.51 | 65.47 | 64.31 | 65.24 | — |
| 2026-10-07 | 64.04 | 64.51 | 63.04 | 63.36 | — |
| 2026-10-06 | 63.02 | 64.06 | 62.93 | 63.75 | — |
| 2026-10-05 | 62.74 | 63.75 | 62.05 | 63.45 | — |
| 2026-10-02 | 61.86 | 62.95 | 61.86 | 62.82 | — |
| 2026-10-01 | 61.16 | 62.74 | 61.04 | 62.7 | — |
| 2026-09-30 | 61.82 | 62.1 | 61.42 | 61.5 | — |
| 2026-09-29 | 61.15 | 61.79 | 60.95 | 61.54 | — |
| 2026-09-28 | 62.77 | 62.79 | 61.83 | 62.1 | — |
| 2026-09-25 | 61.92 | 62.33 | 61.66 | 62.04 | — |
| 2026-09-24 | 63.07 | 63.41 | 62.46 | 62.6 | — |
| 2026-09-23 | 62.17 | 62.97 | 62.05 | 62.37 | — |
| 2026-09-21 | 63.17 | 63.7 | 62.37 | 62.46 | — |
| 2026-09-18 | 64.2 | 64.75 | 64.1 | 64.31 | — |
| 2026-09-17 | 63.5 | 64.52 | 63.46 | 64.48 | — |
| 2026-09-16 | 65.22 | 65.14 | 63.68 | 64.03 | — |
| 2026-09-15 | 64.88 | 66.11 | 64.82 | 65.93 | — |
| 2026-09-14 | 65.96 | 66.03 | 64.18 | 64.53 | — |
| 2026-09-11 | 64.89 | 65.72 | 64.71 | 65.14 | — |
| 2026-09-10 | 66.14 | 66.17 | 64.34 | 64.93 | — |
| 2026-09-09 | 65.56 | 65.92 | 65.01 | 65.31 | — |
| 2026-09-08 | 64.83 | 65.24 | 64.31 | 64.77 | — |
| 2026-09-04 | 64.04 | 64.33 | 63.38 | 64.06 | — |
| 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 | 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 | — |
| 2026-07-21 | 58.16 | 58.53 | 57.83 | 58.5 | — |
| 2026-07-20 | 57.56 | 58.38 | 57.42 | 57.94 | — |
| 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 | 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 | — |
| 2026-06-02 | 57.19 | 58.17 | 57.08 | 57.96 | — |
| 2026-06-01 | 57.03 | 57.81 | 56.85 | 57.3 | — |
| 2026-05-29 | 56.68 | 56.79 | 55.99 | 56.29 | — |
| 2026-05-28 | 57.55 | 57.68 | 56.68 | 56.95 | — |
| 2026-05-27 | 57.01 | 57.5 | 56.47 | 56.99 | — |
| 2026-05-22 | 58.99 | 59.61 | 58.83 | 59.49 | — |
| 2026-05-21 | 60.48 | 60.59 | 58.72 | 59.13 | — |
| 2026-05-20 | 60.81 | 61.7 | 59.68 | 59.8 | — |
| 2026-05-19 | 60.81 | 61.49 | 60.3 | 61.29 | — |
| 2026-05-18 | 59.13 | 60.7 | 58.72 | 60.58 | — |
| 2026-05-15 | 58.7 | 59.47 | 58.47 | 59.44 | — |
| 2026-05-14 | 57.65 | 58.18 | 57.51 | 58.07 | — |
| 2026-05-13 | 57.47 | 57.71 | 56.96 | 57.63 | — |
| 2026-05-12 | 57.73 | 57.84 | 57.14 | 57.57 | — |
| 2026-05-11 | 56.26 | 57.22 | 56.24 | 57.17 | — |
| 2026-05-08 | 55.85 | 56.22 | 55.47 | 55.7 | — |
| 2026-05-07 | 55.87 | 56.15 | 55.13 | 55.95 | — |
| 2026-05-06 | 57.29 | 57.88 | 56.65 | 57 | — |
| 2026-05-05 | 59.23 | 59.76 | 58.89 | 59.45 | — |
| 2026-05-04 | 58.73 | 59.63 | 58.22 | 59.39 | — |
| 2026-05-01 | 59.06 | 59.6 | 58.26 | 58.85 | — |
| 2026-04-30 | 58.2 | 59.83 | 57.94 | 59.65 | — |
| 2026-04-29 | 58.28 | 59.11 | 58.06 | 59.03 | — |
| 2026-04-28 | 57.72 | 58.05 | 57.38 | 57.71 | — |
| 2026-04-27 | 57.1 | 57.68 | 56.63 | 56.77 | — |
| 2026-04-24 | 56.77 | 56.92 | 56.17 | 56.87 | — |
| 2026-04-23 | 56.89 | 57.19 | 56.47 | 56.98 | — |
| 2026-04-22 | 56.36 | 56.78 | 56.13 | 56.54 | — |
| 2026-04-21 | 55.32 | 55.96 | 54.92 | 55.87 | — |
| 2026-04-20 | 55.1 | 55.72 | 54.8 | 55.07 | — |
| 2026-04-17 | 54.41 | 55.15 | 53.41 | 55.02 | — |
| 2026-04-16 | 55.84 | 56.88 | 55.76 | 56.58 | — |
| 2026-04-15 | 55.6 | 56.21 | 55.27 | 55.76 | — |
| 2026-04-14 | 56.5 | 56.5 | 55.4 | 55.95 | — |