XLE

Exchangesession close: 61.48USD / shareMarket closedlast close 30 Sepsession change: -0.11%

XLE

XLE on the exchangesession close: 61.48session change: -0.11%Market closedlast close 30 Sep

reading

Price

XLE daily, exchange

Bar: 2026-09-30
O: 61.94
H: 62.10
L: 61.42
C: 61.48
VWAP: 61.81
Vol: 2.11M shares
Trades: 10.0K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 62.10
Session low: session low: 61.42
Exchange volume: exchange volume: 130M USD
5 session change: five session change: -1.44%

The session

2026-09-30

Last: exchange price: 61.48 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.11%
Previous close: previous close: 61.55 USD
Last regular print: last regular print on the exchange: 61.48 USD19:59:59 UTC
Volume: exchange volume in shares: 2,109,830shares, 130M at the close
Trades: exchange trade count in the session: 10,033prints, 15,099 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 61.48 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.11%
Previous close: previous close: 61.55 USD
Last regular print: last regular print on the exchange: 61.48 USD19:59:59 UTC
Volume: exchange volume in shares: 2,109,830shares, 130M at the close
Trades: exchange trade count in the session: 10,033prints, 15,099 the session before

Alpaca, readlast close 30 Sep

Price

XLE daily closes

58.0060.0062.0064.00

Session: 2026-09-30
Open: 61.94
High: 62.10
Low: 61.42
Close: 61.48
Volume: 2,109,830

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	60.22	60.37	59.27	59.4	2375500
2026-07-24	59.475	60.445	59.44	59.61	2341617
2026-07-27	58.41	59.275	58.235	58.375	2613923
2026-07-28	58.415	58.785	57.255	57.545	2498779
2026-07-29	59.09	59.295	58.43	58.64	2781122
2026-07-30	58.145	59.105	58.02	58.95	1914974
2026-07-31	58.94	59.68	58.33	59.54	1408171
2026-08-03	58.69	59.315	58.16	58.78	1873249
2026-08-04	57.73	58.715	57.15	58.52	3182029
2026-08-05	58.81	58.97	57.21	57.29	2285310
2026-08-06	58.4	58.54	57.58	58.185	1867178
2026-08-07	57.53	58.045	57.115	57.49	1555014
2026-08-10	58.19	60.21	58.1	60.205	2797105
2026-08-11	60.03	61.07	60.03	60.91	1916384
2026-08-12	60.48	61.165	60.335	61.02	1752526
2026-08-13	60.515	61.125	60.23	61.05	1715157
2026-08-14	61.38	62.105	61.265	61.915	2161002
2026-08-17	62.195	62.675	61.79	62.59	2235910
2026-08-18	63.465	63.705	63.115	63.665	2260448
2026-08-19	63.87	64.245	63.405	63.565	2218100
2026-08-20	64.14	64.7	63.695	63.76	2014875
2026-08-21	63.905	64.28	63.35	63.62	2200605
2026-08-24	63.25	63.715	62.56	63.13	1718265
2026-08-25	62.3	62.78	62.04	62.065	2561983
2026-08-26	61.45	63.015	61.32	62.43	1504927
2026-08-27	62.27	62.71	61.55	62.27	3024189
2026-08-28	62.435	62.735	62.12	62.66	1793767
2026-08-31	63.8	64.43	63.145	63.93	1767041
2026-09-01	64.91	64.91	64.05	64.78	2696005
2026-09-02	64.31	65.345	64.3	65.08	2058229
2026-09-03	65.055	65.515	64.585	64.63	2324157
2026-09-04	64.1	64.33	63.385	64.07	2559143
2026-09-08	64.73	65.24	64.315	64.77	2620894
2026-09-09	65.53	65.915	65.035	65.31	1986373
2026-09-10	66.115	66.13	64.35	64.94	4630943
2026-09-11	64.915	65.72	64.72	65.125	2817209
2026-09-14	65.99	66.03	64.19	64.54	4041797
2026-09-15	64.85	66.11	64.82	65.94	3120194
2026-09-16	65.06	65.105	63.68	64.05	4479840
2026-09-17	63.54	64.515	63.46	64.46	3141821
2026-09-18	64.205	64.74	64.1	64.3	1977479
2026-09-21	63.215	63.69	62.37	62.44	3669307
2026-09-22	61.73	62.67	61.42	61.77	3239587
2026-09-23	62.15	62.95	62.06	62.38	3317473
2026-09-24	63.08	63.41	62.455	62.61	3195327
2026-09-25	61.92	62.325	61.655	62.045	2771608
2026-09-28	62.775	62.775	61.84	62.12	2944913
2026-09-29	61.15	61.78	60.955	61.55	3173570
2026-09-30	61.94	62.1	61.415	61.48	2109830

Open the chart