XLE has returned 50.5% since January 1, 2026 and this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 12 2026 | $65.85 | $66.42 | $65.67 | $66.01 | 19,837,795 |
October 09 2026 | $64.96 | $65.86 | $64.88 | $65.08 | 27,325,358 |
October 08 2026 | $64.51 | $65.47 | $64.31 | $65.24 | 51,304,398 |
October 07 2026 | $64.04 | $64.51 | $63.04 | $63.36 | 27,143,490 |
October 06 2026 | $63.02 | $64.06 | $62.93 | $63.75 | 27,830,910 |
October 05 2026 | $62.75 | $63.75 | $62.05 | $63.45 | 29,439,869 |
October 02 2026 | $61.86 | $62.95 | $61.86 | $62.82 | 29,240,962 |
October 01 2026 | $61.16 | $62.75 | $61.04 | $62.70 | 41,690,271 |
September 30 2026 | $61.82 | $62.10 | $61.41 | $61.50 | 24,877,088 |
September 29 2026 | $61.15 | $61.79 | $60.95 | $61.54 | 30,947,811 |
September 28 2026 | $62.77 | $62.79 | $61.83 | $62.10 | 35,162,832 |
September 25 2026 | $61.92 | $62.33 | $61.66 | $62.04 | 37,567,631 |
September 24 2026 | $63.07 | $63.41 | $62.46 | $62.60 | 38,168,904 |
September 23 2026 | $62.18 | $62.97 | $62.05 | $62.37 | 36,551,698 |
September 22 2026 | $61.63 | $62.67 | $61.42 | $61.78 | 39,289,113 |
September 21 2026 | $63.17 | $63.70 | $62.37 | $62.46 | 36,482,207 |
September 18 2026 | $63.82 | $64.37 | $63.72 | $63.93 | 29,426,410 |
September 17 2026 | $63.12 | $64.14 | $63.08 | $64.10 | 35,543,832 |
September 16 2026 | $64.83 | $64.83 | $63.30 | $63.65 | 48,608,367 |
September 15 2026 | $64.50 | $65.72 | $64.43 | $65.54 | 34,571,930 |
September 14 2026 | $65.57 | $65.66 | $63.80 | $64.15 | 47,236,500 |
September 11 2026 | $64.51 | $65.34 | $64.33 | $64.75 | 30,546,270 |
September 10 2026 | $65.75 | $65.78 | $63.96 | $64.55 | 37,212,602 |
September 09 2026 | $65.17 | $65.53 | $64.63 | $64.92 | 25,392,381 |
September 08 2026 | $64.45 | $64.85 | $63.93 | $64.39 | 28,088,240 |