XLE Stock Prices

Data as of Oct 28, 2026

Last

68.45

Change

+0.24

Open

68.47

Previous

68.21

High

68.93

Low

68.13

Bid

-

Ask

-

Volume

27,974,397

Trades

-

Dividend

0.87

Yield

5.20%

Ex-Div

Sep 15, 2017

Impl Vol

0.290

Hist Vol

0.740

Opt Volume

136,724

Open Int

3,912,019

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	68.47	68.93	68.13	68.45	+0.24	27,974,397	136,724	0.290	0.740
Oct 27, 2026	69.28	69.70	68.05	68.21	-1.43	30,858,636	178,327	0.272	0.740
Oct 26, 2026	68.73	69.86	68.62	69.64	+0.31	32,132,683	167,327	0.308	0.740
Oct 23, 2026	68.08	69.72	67.76	69.33	+1.76	38,958,494	269,498	0.305	0.740
Oct 22, 2026	68.74	68.78	66.29	67.57	-0.59	41,473,967	179,359	0.285	0.739
Oct 21, 2026	67.86	68.64	67.51	68.16	+0.19	26,375,024	127,725	0.277	0.739
Oct 20, 2026	68.45	68.48	66.84	67.97	+0.17	39,307,415	257,372	0.269	0.739
Oct 19, 2026	67.95	68.51	67.63	67.80	-0.44	27,939,589	135,639	0.278	0.739
Oct 16, 2026	67.12	68.29	67.01	68.24	+1.68	37,242,283	158,456	0.267	0.739
Oct 15, 2026	67.90	67.90	66.17	66.56	-1.07	31,265,312	158,121	0.258	0.739
Oct 14, 2026	67.60	67.72	67.12	67.63	+0.43	25,115,736	142,626	0.256	0.740
Oct 13, 2026	66.50	67.25	66.29	67.20	+1.19	27,369,053	156,431	0.270	0.740
Oct 12, 2026	65.85	66.42	65.67	66.01	+0.93	19,975,822	94,132	0.255	0.740
Oct 9, 2026	64.96	65.86	64.88	65.08	-0.16	27,199,311	124,066	0.235	0.740
Oct 8, 2026	64.51	65.47	64.31	65.24	+1.88	49,823,362	171,808	0.253	0.740
Oct 7, 2026	64.04	64.51	63.04	63.36	-0.39	26,126,907	100,860	0.239	0.740
Oct 6, 2026	63.02	64.06	62.93	63.75	+0.30	25,780,480	110,889	0.243	0.740
Oct 5, 2026	62.75	63.75	62.05	63.45	+0.63	27,367,713	64,852	0.265	0.740
Oct 2, 2026	61.86	62.95	61.86	62.82	+0.00	29,111,502	137,863	0.247	0.740
Oct 1, 2026	61.16	62.75	61.04	62.70	+1.20	41,368,161	59,080	0.236	0.739
Sep 30, 2026	61.82	62.10	61.41	61.50	-0.04	23,395,014	52,046	0.242	0.738
Sep 29, 2026	61.15	61.79	60.95	61.54	-0.56	30,809,560	84,467	0.265	0.738
Sep 28, 2026	62.77	62.79	61.83	62.10	+0.06	34,526,053	169,698	0.302	0.739
Sep 25, 2026	61.92	62.33	61.66	62.04	-0.56	37,398,408	153,759	0.264	0.739
Sep 24, 2026	63.07	63.41	62.46	62.60	+0.23	35,683,127	234,818	0.256	0.739
Sep 23, 2026	62.18	62.97	62.05	62.37	+0.59	36,473,370	134,005	0.253	0.739
Sep 22, 2026	61.63	62.67	61.42	61.78	-0.68	37,930,598	170,510	0.254	0.739
Sep 21, 2026	63.17	63.70	62.37	62.46	-1.85	36,052,782	255,228	0.266	0.739
Sep 18, 2026	64.20	64.75	64.10	64.31	-0.17	29,168,314	218,500	0.262	0.738
Sep 17, 2026	63.50	64.52	63.46	64.48	+0.45	33,939,213	88,608	0.255	0.738
Sep 16, 2026	65.22	65.22	63.68	64.03	-1.90	48,531,507	280,061	0.284	0.738
Sep 15, 2026	64.88	66.12	64.81	65.93	+1.40	34,158,634	222,571	0.270	0.738
Sep 14, 2026	65.96	66.05	64.18	64.53	-0.63	46,018,008	197,484	0.322	0.738
Sep 11, 2026	64.89	65.73	64.71	65.16	+0.23	30,482,446	169,537	0.263	0.738
Sep 10, 2026	66.14	66.17	64.34	64.93	-0.38	36,854,861	180,938	0.282	0.738
Sep 9, 2026	65.56	65.92	65.01	65.31	+0.54	25,063,244	148,211	0.272	0.738
Sep 8, 2026	64.83	65.24	64.31	64.77	+0.00	27,688,618	156,671	0.262	0.738
Sep 4, 2026	64.04	64.33	63.38	64.06	-0.56	26,044,191	86,356	0.212	0.737
Sep 3, 2026	65.12	65.52	64.58	64.62	-0.48	24,002,622	151,780	0.237	0.737
Sep 2, 2026	64.27	65.35	64.25	65.10	+0.33	27,024,708	137,471	0.245	0.737
Sep 1, 2026	64.87	64.95	64.05	64.77	+0.81	33,005,668	237,994	0.259	0.737
Aug 31, 2026	63.80	64.44	63.14	63.96	+1.28	27,040,927	150,213	0.256	0.738
Aug 28, 2026	62.35	62.74	62.12	62.68	+0.39	20,313,921	136,541	0.228	0.738
Aug 27, 2026	62.23	62.72	61.55	62.29	-0.14	29,332,594	203,791	0.239	0.738
Aug 26, 2026	61.43	63.02	61.31	62.43	+0.37	22,935,256	239,212	0.240	0.738
Aug 25, 2026	62.20	62.79	62.04	62.06	-1.05	26,651,981	155,608	0.225	0.738
Aug 24, 2026	63.24	63.72	62.56	63.11	-0.53	21,687,213	99,410	0.247	0.738
Aug 21, 2026	63.91	64.30	63.35	63.64	-0.11	27,696,932	100,469	0.239	0.738
Aug 20, 2026	64.25	64.70	63.69	63.75	+0.17	22,256,275	130,238	0.249	0.738
Aug 19, 2026	63.85	64.25	63.40	63.58	-0.10	25,390,541	160,324	0.236	0.738
Aug 18, 2026	63.41	63.71	63.12	63.68	+1.10	27,175,079	162,552	0.246	0.738
Aug 17, 2026	62.22	62.69	61.79	62.58	+0.67	23,468,205	181,965	0.252	0.738
Aug 14, 2026	61.37	62.11	61.25	61.91	+0.85	22,728,487	150,689	0.222	0.738
Aug 13, 2026	60.52	61.13	60.23	61.06	+0.03	20,671,188	148,043	0.226	0.738
Aug 12, 2026	60.47	61.17	60.34	61.03	+0.10	22,417,265	195,919	0.236	0.738
Aug 11, 2026	59.99	61.08	59.99	60.93	+0.75	22,315,663	117,982	0.254	0.738
Aug 10, 2026	58.19	60.21	58.10	60.18	+2.68	33,615,124	176,582	0.270	0.738
Aug 7, 2026	57.53	58.05	57.11	57.50	-0.66	21,039,156	85,141	0.246	0.736
Aug 6, 2026	58.39	58.56	57.58	58.16	+0.85	25,005,329	192,247	0.257	0.736
Aug 5, 2026	58.77	58.98	57.21	57.31	-1.21	33,024,905	172,156	0.251	0.736
Aug 4, 2026	57.70	58.72	57.13	58.52	-0.27	37,569,917	127,818	0.272	0.736
Aug 3, 2026	58.69	59.33	58.16	58.79	-0.76	25,967,660	96,660	0.275	0.736
Jul 31, 2026	58.93	59.69	58.32	59.55	+0.59	23,216,091	73,307	0.262	0.736
Jul 30, 2026	58.08	59.11	58.02	58.96	+0.31	22,922,984	112,482	0.263	0.736
Jul 29, 2026	59.08	59.30	58.42	58.65	+1.08	34,080,149	102,390	0.287	0.736
Jul 28, 2026	58.41	58.79	57.25	57.57	-0.79	27,533,321	96,326	0.262	0.736

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.87	3.46	5.20%
Jun 16, 2017	Jun 26, 2017	0.42	1.68	2.74%
Mar 17, 2017	Mar 27, 2017	0.42	1.68	2.49%
Mar 21, 2014	Mar 31, 2014	0.43	1.71	1.75%
Dec 20, 2013	Dec 31, 2013	0.40	1.61	0.00%
Dec 21, 2012	Jan 3, 2013	0.37	1.24	1.70%
Sep 21, 2012	Oct 3, 2012	0.33	1.12	1.50%
Jun 15, 2012	Jun 27, 2012	0.31	1.08	1.70%
Mar 16, 2012	Mar 28, 2012	0.28	1.04	1.40%
Dec 16, 2011	Dec 28, 2011	0.28	1.11	1.60%
Sep 16, 2011	Sep 28, 2011	0.26	1.06	1.60%
Jun 17, 2011	Jun 29, 2011	0.26	1.06	1.40%

Split History

Split Date	Factor	Announced
No splits on record.