XLE has returned 44.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 | $63.91 | $64.30 | $63.35 | $63.64 | 27,702,835 |
August 20 2026 | $64.25 | $64.70 | $63.69 | $63.75 | 24,302,814 |
August 19 2026 | $63.85 | $64.25 | $63.40 | $63.58 | 25,536,331 |
August 18 2026 | $63.41 | $63.71 | $63.12 | $63.68 | 27,157,328 |
August 17 2026 | $62.22 | $62.69 | $61.79 | $62.58 | 23,548,824 |
August 14 2026 | $61.37 | $62.11 | $61.25 | $61.91 | 22,777,742 |
August 13 2026 | $60.52 | $61.13 | $60.23 | $61.06 | 20,703,554 |
August 12 2026 | $60.47 | $61.17 | $60.34 | $61.03 | 22,584,153 |
August 11 2026 | $59.99 | $61.08 | $59.99 | $60.93 | 22,400,839 |
August 10 2026 | $58.19 | $60.21 | $58.10 | $60.18 | 33,677,848 |
August 07 2026 | $57.53 | $58.05 | $57.11 | $57.50 | 21,092,719 |
August 06 2026 | $58.39 | $58.56 | $57.58 | $58.16 | 25,084,278 |
August 05 2026 | $58.77 | $58.98 | $57.21 | $57.31 | 33,213,538 |
August 04 2026 | $57.70 | $58.72 | $57.13 | $58.52 | 37,661,539 |
August 03 2026 | $58.69 | $59.33 | $58.16 | $58.79 | 26,038,369 |
July 31 2026 | $58.93 | $59.69 | $58.32 | $59.55 | 23,556,476 |
July 30 2026 | $58.08 | $59.11 | $58.02 | $58.96 | 23,045,724 |
July 29 2026 | $59.08 | $59.30 | $58.42 | $58.65 | 34,175,576 |
July 28 2026 | $58.41 | $58.79 | $57.25 | $57.57 | 27,800,811 |
July 27 2026 | $58.41 | $59.28 | $58.23 | $58.36 | 33,826,359 |
July 24 2026 | $59.40 | $60.45 | $59.40 | $59.62 | 34,181,899 |
July 23 2026 | $60.24 | $60.38 | $59.27 | $59.38 | 35,838,630 |
July 22 2026 | $59.27 | $59.52 | $58.90 | $59.20 | 29,548,568 |
July 21 2026 | $58.16 | $58.53 | $57.83 | $58.50 | 20,315,680 |
July 20 2026 | $57.56 | $58.39 | $57.41 | $57.94 | 27,329,330 |