XLE | Ste Strt Engy Selt | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Ste Strt Engy Selt (XLE)

NYSE

$67.73-$0.43 (-0.64%)

Price as of Oct 22, 2026 8:00 PM EDT

59.69%
1-Year Change

1 Month
+9.13%

Low Price$61.50

High Price$68.24
3 Months
+17.21%

Low Price$56.97

High Price$68.24
1 Year
+59.69%

Low Price$42.60

High Price$44.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	67.86	68.64	67.51	68.16	+0.28%	26,469,863
10/20/2026	68.45	68.48	66.84	67.97	+0.25%	39,387,226
10/19/2026	67.95	68.51	67.63	67.80	-0.64%	29,203,188
10/16/2026	67.12	68.29	67.01	68.24	+2.52%	37,535,127
10/15/2026	67.90	67.90	66.17	66.56	-1.58%	31,416,280
10/14/2026	67.60	67.72	67.12	67.63	+0.64%	25,252,052
10/13/2026	66.50	67.25	66.29	67.20	+1.80%	27,498,556
10/12/2026	65.85	66.42	65.67	66.01	+1.43%	20,026,909
10/09/2026	64.96	65.86	64.88	65.08	-0.25%	27,327,685
10/08/2026	64.51	65.47	64.31	65.24	+2.97%	51,304,061
10/07/2026	64.04	64.51	63.04	63.36	-0.61%	27,143,490
10/06/2026	63.02	64.06	62.93	63.75	+0.47%	27,830,802
10/05/2026	62.75	63.75	62.05	63.45	+1.00%	29,439,874
10/02/2026	61.86	62.95	61.86	62.82	+0.19%	29,240,921
10/01/2026	61.16	62.75	61.04	62.70	+1.95%	41,690,273
09/30/2026	61.82	62.10	61.41	61.50	-0.06%	24,876,784
09/29/2026	61.15	61.79	60.95	61.54	-0.90%	30,946,411
09/28/2026	62.77	62.79	61.83	62.10	+0.10%	35,162,327
09/25/2026	61.92	62.33	61.66	62.04	-0.89%	37,568,199
09/24/2026	63.07	63.41	62.46	62.60	+0.37%	38,168,748
09/23/2026	62.18	62.97	62.05	62.37	+0.96%	36,549,977
09/22/2026	61.63	62.67	61.42	61.78	-1.09%	39,288,285
09/21/2026	63.17	63.70	62.37	62.46	-2.30%	36,481,460
09/21/2026	$0.38 Dividend
09/18/2026	63.82	64.37	63.72	63.93	-0.26%	29,426,411
09/17/2026	63.12	64.14	63.08	64.10	+0.70%	35,564,385
09/16/2026	64.83	64.83	63.30	63.65	-2.88%	48,608,273
09/15/2026	64.50	65.72	64.43	65.54	+2.17%	34,587,531
09/14/2026	65.56	65.66	63.80	64.15	-0.94%	47,768,432
09/11/2026	64.51	65.34	64.33	64.75	+0.32%	30,546,108
09/10/2026	65.75	65.78	63.96	64.55	-0.58%	37,210,721
09/09/2026	65.17	65.53	64.63	64.92	+0.83%	25,392,376
09/08/2026	64.45	64.85	63.93	64.39	+1.11%	28,073,872
09/04/2026	63.66	63.95	63.00	63.68	-0.87%	26,289,539
09/03/2026	64.73	65.13	64.20	64.24	-0.74%	24,079,412
09/02/2026	63.89	64.96	63.87	64.72	+0.51%	27,401,417
09/01/2026	64.49	64.57	63.67	64.39	+1.27%	33,275,950
08/31/2026	63.42	64.06	62.77	63.58	+2.04%	27,191,906
08/28/2026	61.98	62.37	61.75	62.31	+0.63%	20,624,541
08/27/2026	61.86	62.35	61.19	61.92	-0.22%	29,603,891
08/26/2026	61.07	62.65	60.95	62.06	+0.60%	24,398,572
08/25/2026	61.83	62.41	61.67	61.69	-1.66%	27,426,442
08/24/2026	62.87	63.34	62.19	62.74	-0.83%	23,010,332
08/21/2026	63.53	63.92	62.98	63.26	-0.17%	27,798,588
08/20/2026	63.87	64.32	63.31	63.37	+0.27%	24,304,126
08/19/2026	63.47	63.87	63.03	63.20	-0.16%	25,538,402
08/18/2026	63.04	63.33	62.74	63.30	+1.76%	27,365,610
08/17/2026	61.85	62.31	61.42	62.21	+1.08%	23,550,256
08/14/2026	61.01	61.74	60.89	61.54	+1.39%	22,777,743
08/13/2026	60.16	60.76	59.87	60.70	+0.05%	20,703,555
08/12/2026	60.11	60.81	59.98	60.67	+0.16%	22,584,153
08/11/2026	59.64	60.72	59.64	60.57	+1.25%	22,436,924
08/10/2026	57.85	59.85	57.76	59.82	+4.66%	33,684,229
08/07/2026	57.18	57.70	56.77	57.16	-1.13%	21,091,530
08/06/2026	58.04	58.21	57.24	57.82	+1.48%	25,090,770
08/05/2026	58.42	58.63	56.87	56.97	-2.07%	33,142,779
08/04/2026	57.36	58.37	56.79	58.17	-0.46%	37,661,500
08/03/2026	58.34	58.97	57.82	58.44	-1.28%	26,038,442
07/31/2026	58.58	59.33	57.98	59.20	+1.00%	23,556,477
07/30/2026	57.74	58.76	57.68	58.61	+0.53%	23,045,725
07/29/2026	58.73	58.95	58.07	58.30	+1.88%	34,175,237
07/28/2026	58.06	58.44	56.91	57.23	-1.35%	27,781,461
07/27/2026	58.06	58.93	57.89	58.01	-2.11%	33,826,363
07/24/2026	59.05	60.09	59.05	59.27	+0.40%	34,181,783
07/23/2026	59.89	60.02	58.91	59.03	+0.30%	35,849,268
07/22/2026	58.92	59.17	58.55	58.85	+1.20%	29,548,570
07/21/2026	57.82	58.18	57.49	58.15	+0.97%	20,315,680
07/20/2026	57.21	58.04	57.07	57.60	+0.45%	27,359,735
07/17/2026	57.61	57.77	56.94	57.34	+1.16%	31,397,795
07/16/2026	56.32	56.96	56.26	56.68	+0.92%	28,476,980
07/15/2026	56.60	56.70	55.43	56.17	-0.79%	33,184,199
07/14/2026	56.66	56.88	55.96	56.61	+0.37%	32,578,965
07/13/2026	55.53	56.63	55.53	56.40	+3.01%	41,200,464
07/10/2026	54.75	54.91	54.04	54.75	+0.47%	22,974,653
07/09/2026	54.95	55.15	54.41	54.50	-1.40%	21,770,724
07/08/2026	55.13	55.70	54.54	55.27	+1.76%	39,741,354
07/07/2026	53.29	54.50	53.28	54.32	+2.84%	41,835,503
07/06/2026	52.74	53.23	52.69	52.82	-0.17%	24,733,513
07/02/2026	52.93	53.33	52.60	52.91	+0.78%	28,538,163
07/01/2026	52.73	53.12	52.31	52.50	-0.56%	33,662,700
06/30/2026	53.30	53.80	52.77	52.80	-0.88%	28,288,856
06/29/2026	53.66	53.96	53.15	53.26	-0.48%	25,142,180
06/26/2026	53.68	53.83	53.36	53.52	-0.46%	19,025,241
06/25/2026	52.89	53.99	52.69	53.77	+0.97%	28,238,617
06/24/2026	53.18	53.45	52.63	53.25	-1.63%	43,034,624
06/23/2026	53.82	54.24	53.55	54.14	+0.74%	38,690,405
06/22/2026	53.21	53.81	52.85	53.74	+1.26%	30,765,620
06/22/2026	$0.38 Dividend
06/18/2026	53.43	53.54	52.55	53.07	-1.65%	39,645,692
06/17/2026	54.54	54.64	53.83	53.96	-1.25%	38,553,037
06/16/2026	54.28	54.75	54.23	54.64	-0.34%	42,008,395
06/15/2026	54.48	55.32	54.30	54.83	-3.48%	44,317,645
06/12/2026	56.05	57.39	55.89	56.80	+0.75%	31,964,688
06/11/2026	58.01	58.22	56.31	56.38	-1.94%	41,193,528
06/10/2026	57.19	58.27	57.03	57.49	+1.50%	36,515,274
06/09/2026	57.32	57.45	56.07	56.64	-1.61%	46,026,299
06/08/2026	57.32	58.19	57.21	57.57	+1.14%	25,717,685
06/05/2026	57.90	58.01	56.88	56.92	-1.84%	28,214,670
06/04/2026	57.74	58.26	57.41	57.98	+0.07%	23,916,328
06/03/2026	57.48	58.60	57.25	57.95	+1.29%	46,271,433