The highest closing price for XLE last month was $97.27, on November 22. It was up 6.4% for the month. The latest price is $84.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $95.33 | $95.69 | $95.16 | $95.53 | 6,818,187 |
November 27 2024 | $95.13 | $95.93 | $95.00 | $95.12 | 7,798,222 |
November 26 2024 | $95.48 | $95.68 | $94.78 | $95.22 | 12,466,370 |
November 25 2024 | $97.25 | $97.74 | $95.12 | $95.35 | 16,475,340 |
November 22 2024 | $96.99 | $97.92 | $96.90 | $97.27 | 10,777,825 |
November 21 2024 | $96.78 | $97.85 | $96.54 | $97.12 | 16,770,514 |
November 20 2024 | $95.73 | $96.41 | $95.43 | $96.34 | 8,958,788 |
November 19 2024 | $95.22 | $95.95 | $94.93 | $95.38 | 11,898,210 |
November 18 2024 | $95.48 | $96.18 | $95.06 | $95.99 | 12,617,780 |
November 15 2024 | $94.78 | $95.69 | $94.39 | $94.73 | 14,040,246 |
November 14 2024 | $95.14 | $95.18 | $94.27 | $94.87 | 9,005,536 |
November 13 2024 | $94.06 | $94.90 | $92.93 | $94.51 | 11,838,119 |
November 12 2024 | $94.55 | $94.85 | $93.68 | $93.78 | 9,250,175 |
November 11 2024 | $93.77 | $94.60 | $93.33 | $94.28 | 10,454,740 |
November 08 2024 | $93.14 | $93.89 | $92.77 | $93.75 | 11,168,410 |
November 07 2024 | $93.50 | $93.50 | $92.42 | $93.13 | 13,069,002 |
November 06 2024 | $92.65 | $94.27 | $92.05 | $93.56 | 25,026,633 |
November 05 2024 | $90.01 | $90.40 | $89.61 | $90.17 | 10,438,330 |
November 04 2024 | $88.63 | $89.71 | $88.51 | $89.57 | 12,905,940 |
November 01 2024 | $89.79 | $90.11 | $87.85 | $88.03 | 13,152,292 |
Daily pricing data for XLE dates back to 12/22/1998, and may be incomplete.
