(XLE)
AMEX: XLE
· Real-Time Price · USD
88.94
0.50 (0.57%)
At close: Oct 03, 2025, 3:59 PM
89.51
0.65%
Pre-market: Oct 06, 2025, 09:12 AM EDT
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 88.89 | 89.43 | 88.78 | 88.91 | 88.91 | 0.53% | 12,023,978 |
| Oct 2, 2025 | 89.14 | 89.93 | 88.35 | 88.44 | 88.44 | -1.01% | 15,896,803 |
| Oct 1, 2025 | 88.90 | 89.64 | 88.80 | 89.34 | 89.34 | 0.00% | 13,830,612 |
| Sep 30, 2025 | 89.51 | 89.70 | 88.64 | 89.34 | 89.34 | -1.06% | 23,772,400 |
| Sep 29, 2025 | 91.35 | 91.48 | 89.83 | 90.30 | 90.30 | -1.84% | 18,837,241 |
| Sep 26, 2025 | 91.30 | 92.91 | 91.28 | 91.99 | 91.99 | 0.92% | 20,080,840 |
| Sep 25, 2025 | 90.33 | 91.24 | 90.08 | 91.15 | 91.15 | 0.90% | 15,943,600 |
| Sep 24, 2025 | 89.81 | 91.18 | 89.71 | 90.34 | 90.34 | 1.30% | 17,703,100 |
| Sep 23, 2025 | 88.02 | 90.14 | 88.02 | 89.18 | 89.18 | 1.72% | 22,107,400 |
| Sep 22, 2025 | 87.46 | 88.10 | 87.11 | 87.67 | 87.67 | -0.96% | 11,251,200 |
| Sep 19, 2025 | 89.63 | 89.70 | 88.21 | 88.52 | 87.77 | -1.33% | 14,989,600 |
| Sep 18, 2025 | 90.07 | 90.25 | 89.03 | 89.71 | 88.95 | -0.31% | 14,356,524 |
| Sep 17, 2025 | 89.66 | 90.62 | 89.27 | 89.99 | 89.23 | 0.23% | 13,022,429 |
| Sep 16, 2025 | 88.69 | 90.06 | 88.67 | 89.78 | 89.02 | 1.68% | 20,796,728 |
| Sep 15, 2025 | 88.77 | 89.00 | 88.15 | 88.30 | 87.55 | -0.34% | 11,644,282 |
| Sep 12, 2025 | 89.50 | 89.90 | 88.58 | 88.60 | 87.85 | -0.59% | 11,149,133 |
| Sep 11, 2025 | 88.40 | 89.32 | 88.13 | 89.13 | 88.38 | 0.02% | 12,588,427 |
| Sep 10, 2025 | 87.78 | 89.16 | 87.58 | 89.11 | 88.36 | 1.75% | 14,966,411 |
| Sep 9, 2025 | 87.63 | 88.82 | 87.53 | 87.58 | 86.84 | 0.48% | 20,596,707 |
| Sep 8, 2025 | 87.65 | 88.03 | 86.39 | 87.16 | 86.42 | -0.23% | 17,465,932 |
Page 1 of 136