XLE has returned 2.7% since May 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 20:00 | $81.98 | $81.98 | $81.98 | $81.98 | — |
May 02 2025 19:30 | $82.01 | $82.13 | $81.90 | $82.02 | 2,299,825 |
May 02 2025 18:30 | $82.04 | $82.09 | $81.72 | $82.01 | 1,421,741 |
May 02 2025 17:30 | $81.52 | $82.08 | $81.41 | $82.04 | 1,417,988 |
May 02 2025 16:30 | $81.72 | $82.06 | $81.30 | $81.52 | 2,125,897 |
May 02 2025 15:30 | $81.06 | $82.17 | $81.05 | $81.71 | 2,115,989 |
May 02 2025 14:30 | $81.36 | $81.52 | $80.97 | $81.05 | 1,887,675 |
May 02 2025 13:30 | $81.78 | $82.39 | $80.32 | $81.37 | 4,402,878 |
May 01 2025 20:00 | $80.80 | $80.80 | $80.80 | $80.80 | — |
May 01 2025 19:30 | $81.33 | $81.47 | $80.73 | $80.82 | 2,294,151 |
May 01 2025 18:30 | $81.47 | $81.55 | $81.20 | $81.33 | 1,979,193 |
May 01 2025 17:30 | $80.72 | $81.66 | $80.56 | $81.49 | 3,181,376 |
May 01 2025 16:30 | $80.58 | $80.76 | $80.37 | $80.72 | 1,261,898 |
May 01 2025 15:30 | $81.72 | $81.74 | $80.56 | $80.58 | 10,290,747 |
May 01 2025 14:30 | $81.58 | $81.84 | $81.39 | $81.71 | 2,117,679 |
May 01 2025 13:30 | $79.84 | $81.75 | $79.84 | $81.58 | 4,736,047 |
