S&P 500$7,483.24
+0.0001%
2m
DOW 30$52,900.07
+1.14%
2m
NASDAQ 100$29,329.21
-1.61%
2m
Russell 2000$297.58
-0.58%
2m
Russell 1000$408.75
-0.03%
2m
S&P 400$3,802.81
-0.44%
2m
S&P 600$1,781.90
-0.71%
2m

Ste Strt Engy Selt (XLE)

NYSE

$53.12-$0.10 (-0.20%)

Price as of Jul 02, 2026 7:59 PM EDT

26.11%
1-Year Change

1 Month
-7.52%

Low Price$52.81

High Price$58.33
3 Months
-9.53%

Low Price$52.81

High Price$61.29
1 Year
+26.11%

Low Price$43.81

High Price$92.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/31/2026	61.60	62.38	59.61	60.82	-1.13%	94,766,929
03/30/2026	62.68	63.01	61.34	61.52	-0.96%	49,750,120
03/27/2026	61.09	62.34	60.82	62.11	+1.69%	59,553,212
03/26/2026	60.24	61.42	60.16	61.08	+1.57%	54,967,638
03/25/2026	59.89	60.56	59.83	60.14	-0.44%	42,680,736
03/24/2026	59.37	61.03	59.34	60.40	+2.03%	51,207,451
03/23/2026	57.48	59.41	57.25	59.20	+1.20%	71,027,210
03/23/2026	$0.39 Dividend
03/20/2026	58.74	59.50	58.47	58.50	-0.08%	72,991,201
03/19/2026	58.07	58.91	57.72	58.55	+1.59%	69,231,382
03/18/2026	57.94	58.17	57.64	57.64	-0.14%	42,908,021
03/17/2026	57.44	58.25	57.19	57.71	+1.05%	40,137,448
03/16/2026	56.97	57.31	56.49	57.11	+0.35%	39,474,322
03/13/2026	56.72	57.14	56.32	56.91	+0.33%	43,374,633
03/12/2026	56.35	57.42	56.28	56.73	+0.93%	69,358,707
03/11/2026	54.87	56.26	54.78	56.20	+2.48%	48,743,711
03/10/2026	55.29	55.69	54.61	54.84	-1.28%	88,817,874
03/09/2026	56.07	56.37	55.18	55.55	-0.44%	88,747,415
03/06/2026	56.37	56.56	55.41	55.80	+0.16%	68,219,040
03/05/2026	55.76	56.28	55.32	55.71	+0.52%	85,177,811
03/04/2026	55.30	55.66	54.57	55.43	-0.58%	70,732,742
03/03/2026	56.60	56.93	55.29	55.75	-0.91%	154,770,813
03/02/2026	56.98	57.09	55.50	56.26	+2.00%	135,633,331
02/27/2026	54.88	55.39	54.18	55.16	+1.58%	59,071,460
02/26/2026	53.63	54.91	53.38	54.30	+0.33%	47,033,507
02/25/2026	54.55	54.62	53.45	54.12	-0.42%	36,207,494
02/24/2026	54.36	54.47	53.66	54.35	-0.09%	42,921,656
02/23/2026	54.29	55.17	54.12	54.40	+0.49%	44,013,472
02/20/2026	54.25	54.53	53.77	54.13	-0.54%	50,833,496
02/19/2026	54.71	55.12	54.18	54.43	+0.73%	62,513,522
02/18/2026	53.79	54.11	53.48	54.03	+1.92%	59,196,116
02/17/2026	53.82	54.16	52.46	53.02	-1.10%	50,499,593
02/13/2026	53.21	53.83	53.08	53.61	+0.69%	48,392,131
02/12/2026	54.19	54.49	53.03	53.25	-1.82%	67,427,841
02/11/2026	53.54	54.36	53.51	54.23	+2.61%	57,349,665