S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Ste Strt Engy Selt (XLE)

NYSE

$63.63-$0.006 (-0.009%)

Price as of Aug 21, 2026 7:59 PM EDT

48.91%
1-Year Change

1 Month
+8.79%

Low Price$57.31

High Price$63.75
3 Months
+8.40%

Low Price$52.81

High Price$63.75
1 Year
+48.91%

Low Price$42.85

High Price$45.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	63.91	64.30	63.35	63.64	-0.17%	27,798,588
08/20/2026	64.25	64.70	63.69	63.75	+0.27%	24,304,126
08/19/2026	63.85	64.25	63.40	63.58	-0.16%	25,538,402
08/18/2026	63.41	63.71	63.12	63.68	+1.76%	27,365,610
08/17/2026	62.22	62.69	61.79	62.58	+1.08%	23,550,256
08/14/2026	61.37	62.11	61.25	61.91	+1.39%	22,777,743
08/13/2026	60.52	61.13	60.23	61.06	+0.05%	20,703,555
08/12/2026	60.47	61.17	60.34	61.03	+0.16%	22,584,153
08/11/2026	59.99	61.08	59.99	60.93	+1.25%	22,436,924
08/10/2026	58.19	60.21	58.10	60.18	+4.66%	33,684,229
08/07/2026	57.53	58.05	57.11	57.50	-1.13%	21,091,530
08/06/2026	58.39	58.56	57.58	58.16	+1.48%	25,090,770
08/05/2026	58.77	58.98	57.21	57.31	-2.07%	33,142,779
08/04/2026	57.70	58.72	57.13	58.52	-0.46%	37,661,500
08/03/2026	58.69	59.33	58.16	58.79	-1.28%	26,038,442
07/31/2026	58.93	59.69	58.32	59.55	+1.00%	23,556,477
07/30/2026	58.08	59.11	58.02	58.96	+0.53%	23,045,725
07/29/2026	59.08	59.30	58.42	58.65	+1.88%	34,175,237
07/28/2026	58.41	58.79	57.25	57.57	-1.35%	27,781,461
07/27/2026	58.41	59.28	58.23	58.36	-2.11%	33,826,363
07/24/2026	59.40	60.45	59.40	59.62	+0.40%	34,181,783
07/23/2026	60.24	60.38	59.27	59.38	+0.30%	35,849,268
07/22/2026	59.27	59.52	58.90	59.20	+1.20%	29,548,570
07/21/2026	58.16	58.53	57.83	58.50	+0.97%	20,315,680
07/20/2026	57.56	58.39	57.41	57.94	+0.45%	27,359,735
07/17/2026	57.95	58.12	57.28	57.68	+1.16%	31,397,795
07/16/2026	56.66	57.30	56.60	57.02	+0.92%	28,476,980
07/15/2026	56.94	57.04	55.76	56.50	-0.79%	33,184,199
07/14/2026	57.00	57.22	56.29	56.95	+0.37%	32,578,965
07/13/2026	55.86	56.97	55.86	56.74	+3.01%	41,200,464
07/10/2026	55.08	55.24	54.36	55.08	+0.47%	22,974,653
07/09/2026	55.28	55.48	54.73	54.82	-1.40%	21,770,724
07/08/2026	55.46	56.04	54.87	55.60	+1.76%	39,741,354
07/07/2026	53.61	54.82	53.60	54.64	+2.84%	41,835,503
07/06/2026	53.06	53.55	53.00	53.13	-0.17%	24,733,513
07/02/2026	53.24	53.65	52.91	53.22	+0.78%	28,538,163
07/01/2026	53.05	53.44	52.62	52.81	-0.56%	33,662,700
06/30/2026	53.62	54.12	53.08	53.11	-0.88%	28,288,856
06/29/2026	53.98	54.28	53.47	53.58	-0.48%	25,142,180
06/26/2026	54.00	54.15	53.68	53.84	-0.46%	19,025,241
06/25/2026	53.20	54.32	53.00	54.09	+0.97%	28,238,617
06/24/2026	53.50	53.77	52.94	53.57	-1.63%	43,034,624
06/23/2026	54.14	54.56	53.87	54.46	+0.74%	38,690,405
06/22/2026	53.53	54.13	53.17	54.06	+1.26%	30,765,620
06/22/2026	$0.38 Dividend
06/18/2026	53.75	53.86	52.86	53.39	-1.65%	39,645,692
06/17/2026	54.86	54.96	54.15	54.28	-1.25%	38,553,037
06/16/2026	54.61	55.08	54.56	54.96	-0.34%	42,008,395
06/15/2026	54.80	55.65	54.63	55.15	-3.48%	44,317,645
06/12/2026	56.38	57.73	56.22	57.14	+0.75%	31,964,688
06/11/2026	58.35	58.57	56.65	56.71	-1.94%	41,193,528
06/10/2026	57.53	58.62	57.37	57.83	+1.50%	36,515,274
06/09/2026	57.66	57.79	56.40	56.98	-1.61%	46,026,299
06/08/2026	57.66	58.54	57.56	57.91	+1.14%	25,717,685
06/05/2026	58.25	58.36	57.22	57.26	-1.84%	28,214,670
06/04/2026	58.08	58.60	57.75	58.33	+0.07%	23,916,328
06/03/2026	57.82	58.95	57.59	58.29	+1.29%	46,271,433
06/02/2026	56.78	57.75	56.67	57.55	+1.15%	23,842,616
06/01/2026	56.62	57.40	56.44	56.89	+1.79%	55,892,262
05/29/2026	56.27	56.38	55.59	55.89	-1.16%	32,389,635
05/28/2026	57.14	57.27	56.27	56.54	-0.07%	46,554,065
05/27/2026	56.60	57.09	56.07	56.58	-1.49%	50,981,549
05/26/2026	58.45	59.14	57.42	57.44	-2.76%	38,819,841
05/22/2026	58.57	59.18	58.41	59.06	+0.61%	45,928,854
05/21/2026	60.05	60.16	58.29	58.71	-1.12%	45,800,483
05/20/2026	60.37	61.26	59.25	59.37	-2.43%	61,776,772
05/19/2026	60.37	61.05	59.86	60.85	+1.17%	31,111,029
05/18/2026	58.70	60.27	58.30	60.15	+1.92%	41,516,093
05/15/2026	58.28	59.04	58.06	59.01	+2.36%	33,565,459
05/14/2026	57.24	57.76	57.09	57.65	+0.76%	23,486,955
05/13/2026	57.06	57.30	56.55	57.22	+0.10%	22,709,655
05/12/2026	57.32	57.43	56.73	57.16	+0.70%	36,814,576
05/11/2026	55.86	56.81	55.84	56.76	+2.64%	31,942,648
05/08/2026	55.45	55.82	55.06	55.30	-0.45%	30,573,489
05/07/2026	55.47	55.75	54.74	55.55	-1.84%	52,909,857
05/06/2026	56.88	57.48	56.25	56.59	-4.12%	57,907,518
05/05/2026	58.81	59.33	58.47	59.02	+0.10%	27,041,418
05/04/2026	58.31	59.20	57.80	58.96	+0.92%	36,882,641
05/01/2026	58.64	59.17	57.84	58.43	-1.34%	35,828,435
04/30/2026	57.78	59.41	57.52	59.22	+1.05%	35,896,381
04/29/2026	57.86	58.69	57.64	58.61	+2.29%	40,616,693
04/28/2026	57.31	57.63	56.96	57.30	+1.66%	39,151,282
04/27/2026	56.69	57.27	56.22	56.36	-0.18%	33,069,545
04/24/2026	56.36	56.51	55.77	56.46	-0.19%	36,426,745
04/23/2026	56.48	56.78	56.06	56.57	+0.78%	34,707,172
04/22/2026	55.96	56.37	55.73	56.14	+1.20%	40,565,507
04/21/2026	54.92	55.56	54.53	55.47	+1.45%	41,276,458
04/20/2026	54.71	55.32	54.41	54.68	+0.09%	35,141,574
04/17/2026	54.02	54.77	53.03	54.63	-2.76%	90,913,253
04/16/2026	55.44	56.47	55.37	56.18	+1.47%	31,282,568
04/15/2026	55.20	55.81	54.87	55.36	-0.34%	39,551,489
04/14/2026	56.10	56.10	55.01	55.55	-2.03%	58,830,078
04/13/2026	57.20	57.31	56.24	56.70	+0.30%	43,472,641
04/10/2026	56.76	57.06	56.00	56.53	-0.68%	42,559,316
04/09/2026	57.78	58.60	56.70	56.92	-1.24%	55,037,781
04/08/2026	56.27	57.77	55.78	57.63	-3.51%	88,023,628
04/07/2026	59.38	60.34	59.36	59.73	+0.80%	38,811,700
04/06/2026	58.69	59.26	58.47	59.25	+0.73%	25,474,156
04/02/2026	60.10	60.57	58.56	58.83	+0.47%	60,400,533
04/01/2026	59.29	60.19	57.94	58.55	-3.74%	96,652,895