XLE has returned 20.6% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 02 2026 | $53.24 | $53.65 | $52.91 | $53.22 | 28,537,131 |
July 01 2026 | $53.05 | $53.44 | $52.62 | $52.81 | 33,540,572 |
June 30 2026 | $53.62 | $54.12 | $53.08 | $53.11 | 28,241,458 |
June 29 2026 | $53.98 | $54.28 | $53.47 | $53.58 | 25,141,035 |
June 26 2026 | $54.00 | $54.15 | $53.68 | $53.84 | 19,025,239 |
June 25 2026 | $53.20 | $54.32 | $53.00 | $54.09 | 28,238,616 |
June 24 2026 | $53.50 | $53.77 | $52.94 | $53.57 | 43,034,611 |
June 23 2026 | $54.14 | $54.56 | $53.87 | $54.46 | 38,690,404 |
June 22 2026 | $53.53 | $54.13 | $53.17 | $54.06 | 30,765,618 |
June 18 2026 | $53.75 | $53.86 | $52.87 | $53.39 | 39,645,688 |
June 17 2026 | $54.87 | $54.97 | $54.15 | $54.28 | 38,553,039 |
June 16 2026 | $54.61 | $55.08 | $54.56 | $54.97 | 42,008,391 |
June 15 2026 | $54.81 | $55.65 | $54.63 | $55.15 | 44,319,059 |
June 12 2026 | $56.39 | $57.74 | $56.23 | $57.14 | 31,964,730 |
June 11 2026 | $58.36 | $58.57 | $56.65 | $56.71 | 40,863,527 |
June 10 2026 | $57.53 | $58.62 | $57.37 | $57.84 | 36,515,273 |
June 09 2026 | $57.67 | $57.80 | $56.41 | $56.98 | 46,026,301 |
June 08 2026 | $57.67 | $58.54 | $57.56 | $57.91 | 25,717,789 |
June 05 2026 | $58.25 | $58.36 | $57.22 | $57.26 | 28,212,971 |
June 04 2026 | $58.08 | $58.60 | $57.76 | $58.33 | 23,916,330 |
June 03 2026 | $57.83 | $58.95 | $57.60 | $58.29 | 46,312,801 |
June 02 2026 | $56.78 | $57.76 | $56.67 | $57.55 | 23,842,619 |
June 01 2026 | $56.62 | $57.40 | $56.45 | $56.89 | 55,879,352 |
May 29 2026 | $56.28 | $56.39 | $55.59 | $55.89 | 32,389,631 |
May 28 2026 | $57.14 | $57.27 | $56.28 | $56.54 | 46,554,059 |