XLE has returned 1.5% since August 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $86.67 | $88.35 | $86.53 | $88.14 | 15,468,166 |
August 21 2025 | $85.64 | $86.57 | $85.41 | $86.38 | 11,044,010 |
August 20 2025 | $85.22 | $86.14 | $85.14 | $85.79 | 13,983,610 |
August 19 2025 | $84.81 | $85.58 | $84.59 | $85.08 | 12,846,940 |
August 18 2025 | $85.11 | $85.45 | $84.56 | $85.05 | 13,214,220 |
August 15 2025 | $85.60 | $86.53 | $85.29 | $85.56 | 13,648,858 |
August 14 2025 | $85.58 | $85.69 | $84.65 | $85.56 | 12,472,298 |
August 13 2025 | $84.72 | $85.65 | $84.42 | $85.64 | 12,800,606 |
August 12 2025 | $84.42 | $85.40 | $84.17 | $84.66 | 17,263,510 |
August 11 2025 | $85.10 | $85.47 | $84.10 | $84.25 | 14,414,360 |
August 08 2025 | $84.79 | $85.71 | $84.36 | $84.93 | 20,368,113 |
August 07 2025 | $85.22 | $86.17 | $84.28 | $84.39 | 17,521,028 |
August 06 2025 | $86.05 | $86.55 | $84.47 | $84.72 | 19,124,727 |
August 05 2025 | $85.38 | $85.63 | $84.35 | $85.51 | 15,706,800 |
August 04 2025 | $85.44 | $86.08 | $84.96 | $85.40 | 13,254,820 |
August 01 2025 | $86.88 | $87.19 | $85.12 | $85.59 | 21,164,683 |
