XLE has returned 30.7% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 | $57.65 | $58.18 | $57.51 | $58.07 | 23,354,031 |
May 13 2026 | $57.47 | $57.71 | $56.96 | $57.63 | 22,705,896 |
May 12 2026 | $57.73 | $57.84 | $57.14 | $57.57 | 36,755,850 |
May 11 2026 | $56.26 | $57.22 | $56.24 | $57.17 | 31,889,516 |
May 08 2026 | $55.85 | $56.23 | $55.46 | $55.70 | 30,573,489 |
May 07 2026 | $55.87 | $56.15 | $55.13 | $55.95 | 52,909,857 |
May 06 2026 | $57.29 | $57.89 | $56.66 | $57.00 | 57,907,517 |
May 05 2026 | $59.23 | $59.76 | $58.89 | $59.45 | 27,041,418 |
May 04 2026 | $58.73 | $59.63 | $58.22 | $59.39 | 36,882,957 |
May 01 2026 | $59.06 | $59.60 | $58.26 | $58.85 | 35,828,435 |
April 30 2026 | $58.20 | $59.84 | $57.94 | $59.65 | 35,896,766 |
April 29 2026 | $58.28 | $59.11 | $58.06 | $59.03 | 40,616,692 |
April 28 2026 | $57.72 | $58.05 | $57.38 | $57.71 | 39,151,281 |
April 27 2026 | $57.10 | $57.68 | $56.63 | $56.77 | 33,070,602 |
April 24 2026 | $56.77 | $56.92 | $56.17 | $56.87 | 36,426,744 |
April 23 2026 | $56.89 | $57.19 | $56.47 | $56.98 | 34,707,172 |
April 22 2026 | $56.36 | $56.78 | $56.13 | $56.54 | 40,565,507 |
April 21 2026 | $55.32 | $55.96 | $54.92 | $55.87 | 41,299,832 |
April 20 2026 | $55.10 | $55.72 | $54.80 | $55.07 | 35,150,039 |
April 17 2026 | $54.41 | $55.16 | $53.41 | $55.02 | 90,913,253 |
April 16 2026 | $55.84 | $56.88 | $55.77 | $56.58 | 31,282,568 |
April 15 2026 | $55.60 | $56.21 | $55.27 | $55.76 | 39,551,489 |
April 14 2026 | $56.50 | $56.50 | $55.41 | $55.95 | 58,830,078 |
April 13 2026 | $57.62 | $57.72 | $56.65 | $57.11 | 43,100,871 |
April 10 2026 | $57.17 | $57.48 | $56.40 | $56.94 | 42,561,689 |