The highest closing price for XLE all-time was $65.31, on Wednesday. The latest price is $64.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $64.87 | $66.17 | $63.38 | $65.14 | 232,284,752 |
August 2026 | $58.69 | $64.70 | $57.11 | $63.96 | 545,918,675 |
July 2026 | $53.05 | $60.45 | $52.62 | $59.55 | 668,714,439 |
June 2026 | $56.62 | $58.95 | $52.87 | $53.11 | 736,958,622 |
May 2026 | $58.64 | $61.26 | $54.74 | $55.89 | 778,438,923 |
April 2026 | $59.29 | $60.58 | $53.03 | $59.23 | 1,007,576,004 |
March 2026 | $56.99 | $63.01 | $54.57 | $60.82 | 1,542,284,180 |
February 2026 | $49.42 | $55.39 | $49.09 | $55.16 | 1,015,693,537 |
January 2026 | $44.11 | $51.03 | $43.89 | $50.36 | 1,053,992,602 |
December 2025 | $44.30 | $45.64 | $42.81 | $44.10 | 595,552,017 |
November 2025 | $43.11 | $45.10 | $42.24 | $44.23 | 610,036,376 |
October 2025 | $43.48 | $43.98 | $41.42 | $43.10 | 613,217,184 |
September 2025 | $43.71 | $45.44 | $41.89 | $43.69 | 698,603,964 |
August 2025 | $42.13 | $43.94 | $40.78 | $43.83 | 609,570,396 |
July 2025 | $41.19 | $43.37 | $40.81 | $42.29 | 711,048,180 |
June 2025 | $39.95 | $43.37 | $39.27 | $41.13 | 980,042,366 |
May 2025 | $38.40 | $41.58 | $38.40 | $39.22 | 552,231,222 |
April 2025 | $44.97 | $45.31 | $35.83 | $38.72 | 1,021,321,216 |
March 2025 | $43.60 | $45.61 | $40.10 | $44.95 | 718,272,492 |
February 2025 | $41.82 | $44.39 | $41.44 | $43.43 | 561,680,344 |
January 2025 | $41.22 | $45.00 | $41.08 | $41.83 | 648,706,934 |
December 2024 | $45.20 | $45.28 | $39.33 | $40.88 | 547,549,490 |
November 2024 | $42.50 | $46.35 | $41.58 | $45.21 | 489,861,318 |
October 2024 | $41.18 | $44.59 | $41.13 | $41.93 | 664,435,518 |
September 2024 | $42.15 | $42.66 | $38.97 | $41.56 | 652,424,876 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.