The highest closing price for XLE last month was $94.13, on April 2. It was down 13.9% for the month. The latest price is $81.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $81.40 | $81.52 | $79.51 | $80.50 | 18,907,144 |
April 29 2025 | $82.04 | $83.03 | $81.88 | $82.73 | 9,921,658 |
April 28 2025 | $82.30 | $83.20 | $82.19 | $82.97 | 8,218,355 |
April 25 2025 | $81.80 | $82.46 | $81.48 | $82.39 | 8,832,390 |
April 24 2025 | $82.00 | $82.78 | $81.29 | $82.54 | 10,609,495 |
April 23 2025 | $82.10 | $82.98 | $80.74 | $81.24 | 21,608,065 |
April 22 2025 | $80.40 | $81.99 | $80.05 | $81.39 | 11,048,670 |
April 21 2025 | $80.21 | $80.41 | $78.49 | $79.37 | 15,505,960 |
April 17 2025 | $80.35 | $82.76 | $80.31 | $81.50 | 23,954,393 |
April 16 2025 | $79.54 | $81.05 | $79.34 | $79.70 | 13,665,713 |
April 15 2025 | $79.10 | $80.52 | $79.01 | $79.05 | 11,083,450 |
April 14 2025 | $80.76 | $80.76 | $78.38 | $79.17 | 16,374,090 |
April 11 2025 | $77.34 | $79.48 | $75.82 | $78.89 | 20,958,409 |
April 10 2025 | $80.22 | $80.22 | $75.48 | $76.98 | 39,523,259 |
April 09 2025 | $74.95 | $83.21 | $74.49 | $82.36 | 59,481,160 |
April 08 2025 | $80.66 | $81.08 | $75.22 | $76.44 | 45,269,238 |
April 07 2025 | $76.21 | $81.58 | $74.98 | $78.25 | 56,953,359 |
April 04 2025 | $83.65 | $84.59 | $78.76 | $78.76 | 50,375,957 |
April 03 2025 | $89.65 | $90.34 | $86.71 | $86.74 | 37,828,922 |
April 02 2025 | $93.20 | $94.21 | $92.98 | $94.13 | 16,980,299 |
April 01 2025 | $93.50 | $94.09 | $92.49 | $94.00 | 13,560,610 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
