The average closing price for XLE all-time is $20.96. The latest price is $59.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $44.43 | $63.46 | $44.20 | $58.07 | 4,975,395,290 |
2025 | $41.51 | $45.97 | $36.09 | $44.42 | 8,320,282,691 |
2024 | $39.28 | $46.68 | $36.75 | $41.18 | 7,417,790,684 |
2023 | $39.00 | $42.86 | $33.81 | $39.01 | 9,940,870,560 |
2022 | $23.93 | $42.06 | $23.91 | $39.24 | 16,219,951,684 |
2021 | $15.77 | $25.25 | $15.43 | $23.89 | 15,447,173,706 |
2020 | $23.31 | $23.64 | $8.82 | $15.59 | 15,353,215,174 |
2019 | $20.59 | $25.30 | $20.48 | $23.15 | 7,125,731,394 |
2018 | $25.71 | $28.32 | $19.47 | $20.92 | 8,081,327,670 |
2017 | $26.08 | $26.32 | $21.45 | $25.58 | 6,885,570,682 |
2016 | $20.11 | $26.74 | $16.69 | $25.81 | 9,237,514,176 |
2015 | $25.54 | $27.32 | $19.31 | $20.16 | 9,578,628,998 |
2014 | $27.95 | $32.56 | $23.38 | $25.68 | 7,829,195,816 |
2013 | $22.75 | $28.13 | $22.46 | $28.12 | 5,265,727,920 |
2012 | $21.62 | $23.90 | $18.79 | $22.27 | 6,540,089,754 |
2011 | $20.78 | $24.51 | $16.55 | $21.17 | 10,731,974,930 |
2010 | $17.17 | $20.66 | $14.52 | $20.59 | 9,232,494,004 |
2009 | $14.01 | $17.86 | $10.87 | $16.90 | 12,591,114,310 |
2008 | $22.92 | $26.28 | $11.23 | $13.88 | 17,748,866,818 |
2007 | $16.52 | $23.10 | $15.27 | $22.74 | 11,366,973,286 |
2006 | $14.16 | $17.55 | $14.03 | $16.61 | 11,590,530,850 |
2005 | $9.98 | $15.24 | $9.55 | $14.07 | 7,375,955,190 |
2004 | $7.56 | $10.44 | $7.45 | $10.04 | 995,533,600 |
2003 | $5.99 | $7.62 | $5.46 | $7.49 | 212,742,720 |
2002 | $6.98 | $7.75 | $5.12 | $5.96 | 172,216,000 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.