XLE has returned 9.9% since 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 15 2025 | $88.77 | $90.62 | $87.77 | $87.77 | 74,809,530 |
Week of September 08 2025 | $87.65 | $89.90 | $86.39 | $88.60 | 76,766,612 |
Week of September 01 2025 | $90.15 | $90.68 | $86.92 | $87.36 | 68,030,155 |
Week of August 25 2025 | $87.92 | $90.62 | $87.41 | $90.39 | 60,488,442 |
Week of August 18 2025 | $85.11 | $88.35 | $84.56 | $88.14 | 66,556,945 |
Week of August 11 2025 | $85.10 | $86.53 | $84.10 | $85.56 | 70,599,632 |
Week of August 04 2025 | $85.44 | $86.55 | $84.28 | $84.93 | 85,975,488 |
Week of July 28 2025 | $87.68 | $88.98 | $85.12 | $85.59 | 71,049,868 |
Week of July 21 2025 | $86.02 | $87.67 | $84.89 | $87.10 | 67,544,949 |
Week of July 14 2025 | $88.96 | $88.96 | $85.48 | $85.96 | 99,932,436 |
Week of July 07 2025 | $86.50 | $89.44 | $85.30 | $89.13 | 85,407,565 |
Week of June 30 2025 | $84.97 | $87.31 | $84.16 | $87.03 | 65,877,698 |
Week of June 23 2025 | $89.37 | $89.43 | $84.26 | $85.30 | 141,873,685 |
Week of June 16 2025 | $87.15 | $88.71 | $86.47 | $88.26 | 132,254,224 |
Week of June 09 2025 | $83.06 | $87.86 | $82.40 | $87.39 | 120,996,018 |
Week of June 02 2025 | $82.39 | $83.51 | $80.99 | $82.74 | 81,773,489 |
Week of May 26 2025 | $81.89 | $82.68 | $80.22 | $80.87 | 51,706,356 |
Week of May 19 2025 | $84.09 | $84.18 | $80.07 | $81.33 | 60,255,350 |
Week of May 12 2025 | $84.79 | $85.75 | $83.28 | $84.79 | 67,210,820 |
Week of May 05 2025 | $80.30 | $82.17 | $79.29 | $81.76 | 62,766,474 |
Week of April 28 2025 | $81.64 | $82.52 | $78.86 | $81.32 | 71,223,765 |
Week of April 21 2025 | $79.56 | $82.31 | $77.86 | $81.72 | 67,604,590 |
Week of April 14 2025 | $80.11 | $82.09 | $77.75 | $80.84 | 65,077,641 |
Week of April 07 2025 | $75.59 | $82.54 | $73.89 | $78.25 | 222,185,429 |
Week of March 31 2025 | $91.49 | $93.45 | $78.12 | $78.12 | 133,152,664 |
