The highest closing price for XLE all-time was $94.94, on November 22. The latest price is $85.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $86.88 | $87.19 | $84.10 | $85.64 | 151,311,545 |
July 2025 | $84.94 | $89.44 | $84.16 | $87.21 | 355,524,073 |
June 2025 | $82.39 | $89.43 | $80.99 | $84.81 | 490,021,176 |
May 2025 | $79.20 | $85.75 | $79.20 | $80.87 | 276,115,611 |
April 2025 | $92.75 | $93.45 | $73.89 | $79.85 | 510,660,608 |
March 2025 | $89.91 | $94.05 | $82.70 | $92.70 | 359,136,246 |
February 2025 | $86.25 | $91.55 | $85.46 | $89.57 | 280,840,172 |
January 2025 | $85.00 | $92.80 | $84.72 | $86.26 | 324,353,467 |
December 2024 | $93.21 | $93.37 | $81.10 | $84.31 | 273,774,745 |
November 2024 | $87.64 | $95.58 | $85.75 | $93.24 | 244,930,659 |
October 2024 | $84.93 | $91.95 | $84.82 | $86.47 | 332,217,759 |
September 2024 | $86.92 | $87.98 | $80.37 | $85.70 | 326,212,438 |
August 2024 | $90.03 | $90.48 | $82.74 | $88.36 | 290,155,529 |
July 2024 | $88.95 | $91.49 | $85.57 | $90.23 | 282,595,298 |
June 2024 | $89.21 | $89.24 | $84.13 | $88.24 | 263,171,360 |
May 2024 | $89.69 | $91.43 | $86.69 | $89.50 | 308,123,988 |
April 2024 | $90.94 | $95.05 | $89.75 | $89.81 | 371,761,703 |
March 2024 | $82.65 | $90.83 | $81.90 | $90.67 | 307,929,712 |
February 2024 | $79.94 | $82.78 | $78.50 | $82.06 | 326,955,868 |
January 2024 | $80.43 | $82.99 | $75.24 | $79.46 | 381,066,283 |
December 2023 | $79.71 | $82.09 | $76.19 | $79.87 | 375,231,183 |
November 2023 | $80.89 | $82.73 | $77.47 | $79.81 | 408,927,933 |
October 2023 | $85.18 | $87.34 | $79.35 | $80.38 | 522,075,705 |
September 2023 | $84.21 | $87.75 | $83.99 | $85.29 | 407,081,365 |
August 2023 | $81.61 | $84.30 | $79.58 | $83.29 | 417,168,462 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
