XLE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.32 |
| 2017 | -1.33 |
| 2017 | -0.11 |
| 2017 | 0.05 |
| 2017 | -0.65 |
| 2017 | -0.16 |
| 2017 | -1.56 |
| 2017 | -2.31 |
| 2017 | 1.29 |
| 2017 | -2.59 |
| 2017 | -0.2 |
| 2017 | -1.44 |
| 2017 | 2.92 |
| 2017 | 0.49 |
| 2017 | -2.06 |
| 2017 | -2.16 |
| 2017 | -0.67 |
| 2017 | -0.77 |
| 2017 |
In the last 52 weeks, XLE increased in 31 and decreased in 20. The average return for this period was +0.08%, while the median return was +0.51%. Maximum gain was +5.81% on 2025-01-17 and maximum loss was -14.61% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLE increased in 31 and decreased in 20. The average return for this period was +0.08%, while the median return was +0.51%. Maximum gain was +5.81% on 2025-01-17 and maximum loss was -14.61% on 2025-04-04.
In the last 52 weeks, XLE increased in 31 and decreased in 20. The average return for this period was +0.08%, while the median return was +0.51%. Maximum gain was +5.81% on 2025-01-17 and maximum loss was -14.61% on 2025-04-04.
| 2025-12-26 | 44.1 | 44.2 | +0.1% |
| 2025-12-19 | 45.6 | 44.1 | -3.2% |
| 2025-12-12 | 45.7 | 45.5 | -0.3% |
| 2025-12-05 | 45.3 | 45.9 | +1.4% |
| 2025-11-28 | 44.7 | 45.2 | +1.3% |
| 2025-11-21 | 46.0 | 44.7 | -2.7% |
| 2025-11-14 | 44.9 | 46.0 | +2.5% |
| 2025-11-07 | 44.1 | 44.8 | +1.6% |
| 2025-10-31 | 44.2 | 44.1 | -0.2% |
| 2025-10-24 | 43.1 | 44.0 | +2.3% |
| 2025-10-17 | 42.9 | 43.0 | +0.1% |
| 2025-10-10 | 44.7 | 42.6 | -4.8% |
| 2025-10-03 | 45.7 | 44.5 | -2.6% |
| 2025-09-26 | 43.7 | 46.0 | +5.2% |
| 2025-09-19 | 44.4 | 44.3 | -0.3% |
| 2025-09-12 | 43.8 | 44.3 | +1.1% |
| 2025-09-05 | 45.1 | 43.7 | -3.1% |
| 2025-08-29 | 44.0 | 45.2 | +2.8% |
| 2025-08-22 | 42.6 | 44.1 | +3.5% |
| 2025-08-15 | 42.6 | 42.8 | +0.5% |
| 2025-08-08 | 42.7 | 42.5 | -0.6% |
| 2025-08-01 | 43.8 | 42.8 | -2.4% |
| 2025-07-25 | 43.0 | 43.6 | +1.3% |
| 2025-07-18 | 44.5 | 43.0 | -3.4% |
| 2025-07-11 | 43.3 | 44.6 | +3.0% |
| 2025-07-03 | 42.5 | 43.5 | +2.4% |
| 2025-06-27 | 44.7 | 42.7 | -4.6% |
| 2025-06-20 | 43.9 | 44.5 | +1.3% |
| 2025-06-13 | 41.9 | 44.1 | +5.2% |
| 2025-06-06 | 41.5 | 41.7 | +0.4% |
| 0.68 |
| 2017 | -0.99 |
| 2017 | -2.66 |
| 2017 | -1.78 |
| 2017 | 2.37 |
| 2017 | -1.07 |
| 2017 | -2.69 |
| 2017 | 0.53 |
| 2017 | -1.75 |
| 2017 | 2.32 |
| 2017 | -0.25 |
| 2017 | 1.9 |
| 2017 | -1.26 |
| 2017 | -2.17 |
| 2017 | -2.72 |
| 2017 | 1.25 |
| 2017 | 0.89 |
| 2017 | 0.88 |
| 2017 | 1.82 |
| 2017 | 2.28 |
| 2017 | 1.42 |
| 2017 | 0.44 |
| 2017 | -0.03 |
| 2017 | -0.85 |
| 2017 | -0.71 |
| 2017 | 2.69 |
| 2017 | 0.99 |
| 2017 | -2.94 |
| 2017 | 0.8 |
| 2017 | 3.11 |
| 2017 | -1.39 |
| 2017 | -1.01 |
| 2017 | 4.5 |
| 2017 | 0.03 |
| 2018 | 3.25 |
| 2018 | 3.31 |
| 2018 | -1.57 |
| 2018 | 1.36 |
| 2018 | -6.14 |
| 2018 | -6.74 |
| 2018 | 0.89 |
| 2018 | 0.79 |
| 2018 | -3.21 |
| 2018 | 2.7 |
| 2018 | -1.72 |
| 2018 | -0.51 |
| 2018 | -0.18 |
| 2018 | 0.27 |
| 2018 | 5.56 |
| 2018 | 2.43 |
| 2018 | 1.04 |
| 2018 | 0.19 |
| 2018 | 3.09 |
| 2018 | 1.48 |
| 2018 | -5.07 |
| 2018 | 3.22 |
| 2018 | 0.34 |
| 2018 | -3.54 |
| 2018 | 1.6 |
| 2018 | 1.33 |
| 2018 | 0.32 |
| 2018 | 0.18 |
| 2018 | -0.85 |
| 2018 | 2.02 |
| 2018 | -2.59 |
| 2018 | -0.21 |
| 2018 | -3.38 |
| 2018 | 2.64 |
| 2018 | -0.48 |
| 2018 | -2.65 |
| 2018 | 1.5 |
| 2018 | 0.89 |
| 2018 | -0.03 |
| 2018 | 1.5 |
| 2018 | -4.67 |
| 2018 | -2 |
| 2018 | -6.99 |
| 2018 | 0.87 |
| 2018 | 0.18 |
| 2018 | -2.61 |
| 2018 | -4.28 |
| 2018 | 2.7 |
| 2018 | -5.26 |
| 2018 | -2.39 |
| 2018 | -9.4 |
| 2018 | 2.85 |
| 2019 | 4 |
| 2019 | 2.79 |
| 2019 | 3.94 |
| 2019 | -0.32 |
| 2019 | 4.48 |
| 2019 | -2.33 |
| 2019 | 5.56 |
| 2019 | -0.06 |
| 2019 | 1.34 |
| 2019 | -4.2 |
| 2019 | 1.77 |
| 2019 | -0.15 |
| 2019 | 1.41 |
| 2019 | 1.59 |
| 2019 | -0.21 |
| 2019 | -0.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 57.62 | 57.72 | 56.65 | 57.11 | — |
| 2026-04-10 | 57.17 | 57.47 | 56.4 | 56.94 | — |
| 2026-04-09 | 58.2 | 59.02 | 57.12 | 57.33 | — |
| 2026-04-08 | 56.68 | 58.19 | 56.18 | 58.05 | — |
| 2026-04-07 | 59.81 | 60.76 | 59.79 | 60.16 | — |
| 2026-04-06 | 59.11 | 59.69 | 58.89 | 59.68 | — |
| 2026-04-02 | 60.53 | 61.01 | 58.98 | 59.25 | — |
| 2026-04-01 | 59.72 | 60.62 | 58.35 | 58.97 | — |
| 2026-03-31 | 62.04 | 62.83 | 60.03 | 61.26 | — |
| 2026-03-30 | 63.13 | 63.46 | 61.78 | 61.96 | — |
| 2026-03-27 | 61.53 | 62.79 | 61.26 | 62.56 | — |
| 2026-03-26 | 60.67 | 61.86 | 60.59 | 61.52 | — |
| 2026-03-25 | 60.32 | 61 | 60.26 | 60.57 | — |
| 2026-03-24 | 59.8 | 61.47 | 59.77 | 60.84 | — |
| 2026-03-23 | 57.89 | 59.84 | 57.66 | 59.63 | — |
| 2026-03-20 | 59.56 | 60.32 | 59.28 | 59.31 | — |
| 2026-03-19 | 58.87 | 59.72 | 58.52 | 59.36 | — |
| 2026-03-18 | 58.74 | 58.97 | 58.43 | 58.43 | — |
| 2026-03-17 | 58.23 | 59.05 | 57.98 | 58.51 | — |
| 2026-03-16 | 57.76 | 58.1 | 57.27 | 57.9 | — |
| 2026-03-13 | 57.5 | 57.93 | 57.1 | 57.7 | — |
| 2026-03-12 | 57.13 | 58.22 | 57.06 | 57.51 | — |
| 2026-03-11 | 55.63 | 57.04 | 55.54 | 56.98 | — |
| 2026-03-10 | 56.06 | 56.46 | 55.37 | 55.6 | — |
| 2026-03-09 | 56.84 | 57.15 | 55.94 | 56.32 | — |
| 2026-03-06 | 57.15 | 57.34 | 56.17 | 56.57 | — |
| 2026-03-05 | 56.53 | 57.06 | 56.08 | 56.48 | — |
| 2026-03-04 | 56.06 | 56.43 | 55.33 | 56.19 | — |
| 2026-03-03 | 57.39 | 57.72 | 56.05 | 56.52 | — |
| 2026-03-02 | 57.77 | 57.88 | 56.27 | 57.04 | — |
| 2026-02-27 | 55.64 | 56.15 | 54.93 | 55.92 | — |
| 2026-02-26 | 54.37 | 55.67 | 54.12 | 55.05 | — |
| 2026-02-25 | 55.3 | 55.37 | 54.19 | 54.87 | — |
| 2026-02-25 | 55.3 | 55.37 | 54.19 | 54.87 | — |
| 2026-02-25 | 55.3 | 55.37 | 54.19 | 54.87 | — |
| 2026-02-24 | 55.11 | 55.22 | 54.4 | 55.1 | — |
| 2026-02-23 | 55.04 | 55.93 | 54.87 | 55.15 | — |
| 2026-02-20 | 55 | 55.29 | 54.51 | 54.88 | — |
| 2026-02-19 | 55.46 | 55.88 | 54.93 | 55.18 | — |
| 2026-02-18 | 54.53 | 54.86 | 54.22 | 54.78 | — |
| 2026-02-17 | 54.56 | 54.91 | 53.18 | 53.75 | — |
| 2026-02-13 | 53.94 | 54.58 | 53.81 | 54.35 | — |
| 2026-02-12 | 54.94 | 55.24 | 53.76 | 53.98 | — |
| 2026-02-11 | 54.28 | 55.11 | 54.25 | 54.98 | — |
| 2026-02-10 | 53.77 | 53.79 | 53.24 | 53.58 | — |
| 2026-02-09 | 53.21 | 53.72 | 52.98 | 53.64 | — |
| 2026-02-06 | 52.5 | 53.42 | 52.36 | 53.25 | — |
| 2026-02-05 | 52.26 | 52.49 | 51.44 | 52.21 | — |
| 2026-02-04 | 51.82 | 52.96 | 51.82 | 52.83 | — |
| 2026-02-03 | 50.24 | 51.78 | 50.02 | 51.67 | — |
| 2026-02-02 | 50.1 | 50.51 | 49.77 | 50.05 | — |
| 2026-01-30 | 50.36 | 51.09 | 49.88 | 51.05 | — |
| 2026-01-29 | 51.15 | 51.73 | 50.48 | 50.51 | — |
| 2026-01-28 | 49.97 | 50.14 | 49.56 | 50.05 | — |
| 2026-01-27 | 49.39 | 49.82 | 49.16 | 49.67 | — |
| 2026-01-26 | 49.87 | 49.89 | 48.95 | 49.22 | — |
| 2026-01-23 | 49.52 | 49.89 | 49.09 | 49.19 | — |
| 2026-01-22 | 48.62 | 49 | 48.42 | 48.91 | — |
| 2026-01-21 | 48.29 | 49.05 | 48.29 | 48.75 | — |
| 2026-01-20 | 48.09 | 48.31 | 47.5 | 47.6 | — |