XLE | Ste Strt Engy Selt | Historical Data

S&P 500$7,764.70
+1.49%
2m
DOW 30$52,048.83
+0.71%
2m
NASDAQ 100$30,482.35
+2.83%
2m
Russell 2000$285.58
+0.52%
2m
Russell 1000$422.48
+1.55%
2m
S&P 400$3,664.45
+0.38%
2m
S&P 600$1,695.26
+0.26%
2m

Ste Strt Engy Selt (XLE)

NYSE

$61.84-$0.62 (-1.00%)

Price as of Sep 22, 2026 3:56 PM EDT

46.55%
1-Year Change

1 Month
-1.27%

Low Price$61.69

High Price$65.54
3 Months
+17.69%

Low Price$52.50

High Price$65.54
1 Year
+46.55%

Low Price$42.60

High Price$44.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	56.44	57.41	56.34	57.20	+1.15%	23,842,616
06/01/2026	56.28	57.06	56.11	56.55	+1.79%	55,892,262
05/29/2026	55.94	56.05	55.26	55.56	-1.16%	32,389,635
05/28/2026	56.80	56.93	55.94	56.21	-0.07%	46,554,065
05/27/2026	56.27	56.75	55.74	56.25	-1.49%	50,981,549
05/26/2026	58.10	58.79	57.08	57.10	-2.76%	38,819,841
05/22/2026	58.22	58.83	58.06	58.71	+0.61%	45,928,854
05/21/2026	59.69	59.80	57.95	58.36	-1.12%	45,800,483
05/20/2026	60.02	60.90	58.90	59.02	-2.43%	61,776,772
05/19/2026	60.02	60.69	59.51	60.49	+1.17%	31,111,029
05/18/2026	58.35	59.91	57.95	59.79	+1.92%	41,516,093
05/15/2026	57.94	58.70	57.71	58.67	+2.36%	33,565,459
05/14/2026	56.90	57.42	56.76	57.31	+0.76%	23,486,955
05/13/2026	56.72	56.96	56.22	56.88	+0.10%	22,709,655
05/12/2026	56.98	57.09	56.40	56.82	+0.70%	36,814,576
05/11/2026	55.53	56.47	55.51	56.43	+2.64%	31,942,648
05/08/2026	55.12	55.49	54.74	54.97	-0.45%	30,573,489
05/07/2026	55.14	55.42	54.41	55.22	-1.84%	52,909,857
05/06/2026	56.54	57.14	55.92	56.26	-4.12%	57,907,518
05/05/2026	58.46	58.98	58.12	58.68	+0.10%	27,041,418
05/04/2026	57.96	58.85	57.46	58.62	+0.92%	36,882,641
05/01/2026	58.29	58.82	57.50	58.08	-1.34%	35,828,435