The highest closing price for XLE all-time was $94.14, on November 22. The latest price is $91.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $89.39 | $91.18 | $85.65 | $90.34 | 270,667,918 |
August 2025 | $86.15 | $89.85 | $83.39 | $89.63 | 304,785,198 |
July 2025 | $84.22 | $88.68 | $83.44 | $86.47 | 355,524,090 |
June 2025 | $81.69 | $88.67 | $80.31 | $84.09 | 490,021,183 |
May 2025 | $78.53 | $85.02 | $78.53 | $80.19 | 276,115,611 |
April 2025 | $91.96 | $92.66 | $73.26 | $79.17 | 510,660,608 |
March 2025 | $89.15 | $93.26 | $82.00 | $91.91 | 359,136,246 |
February 2025 | $85.52 | $90.78 | $84.74 | $88.81 | 280,840,172 |
January 2025 | $84.28 | $92.02 | $84.00 | $85.53 | 324,353,467 |
December 2024 | $92.43 | $92.58 | $80.42 | $83.60 | 273,774,745 |
November 2024 | $86.90 | $94.77 | $85.02 | $92.45 | 244,930,659 |
October 2024 | $84.21 | $91.18 | $84.10 | $85.74 | 332,217,759 |
September 2024 | $86.19 | $87.24 | $79.69 | $84.97 | 326,212,438 |
August 2024 | $89.27 | $89.72 | $82.04 | $87.62 | 290,155,529 |
July 2024 | $88.19 | $90.72 | $84.84 | $89.47 | 282,595,298 |
June 2024 | $88.45 | $88.48 | $83.42 | $87.49 | 263,171,360 |
May 2024 | $88.93 | $90.66 | $85.96 | $88.75 | 308,123,988 |
April 2024 | $90.17 | $94.24 | $89.00 | $89.05 | 371,761,703 |
March 2024 | $81.95 | $90.06 | $81.21 | $89.90 | 307,929,712 |
February 2024 | $79.26 | $82.08 | $77.84 | $81.37 | 326,955,868 |
January 2024 | $79.75 | $82.28 | $74.61 | $78.79 | 381,066,283 |
December 2023 | $79.04 | $81.39 | $75.54 | $79.19 | 375,231,183 |
November 2023 | $80.21 | $82.03 | $76.82 | $79.13 | 408,927,933 |
October 2023 | $84.46 | $86.60 | $78.68 | $79.70 | 522,075,705 |
September 2023 | $83.50 | $87.01 | $83.28 | $84.57 | 407,081,365 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
