Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 95.46 | 96.60 | 95.40 | 96.39 | 96.39 | 10,963,900 |
| Apr 26, 2024 | 95.76 | 96.12 | 94.76 | 95.74 | 95.74 | 15,859,400 |
| Apr 25, 2024 | 96.08 | 96.92 | 95.25 | 96.63 | 96.63 | 13,250,100 |
| Apr 24, 2024 | 95.52 | 96.30 | 95.06 | 96.19 | 96.19 | 10,651,900 |
| Apr 23, 2024 | 95.15 | 96.12 | 94.69 | 96.12 | 96.12 | 14,328,700 |
| Apr 22, 2024 | 94.47 | 96.24 | 93.72 | 95.59 | 95.59 | 15,122,200 |
| Apr 19, 2024 | 94.02 | 95.61 | 93.88 | 94.97 | 94.97 | 17,712,400 |
| Apr 18, 2024 | 94.45 | 94.72 | 93.51 | 93.84 | 93.84 | 12,777,800 |
| Apr 17, 2024 | 94.20 | 95.14 | 93.46 | 94.13 | 94.13 | 13,710,500 |
| Apr 16, 2024 | 95.05 | 95.49 | 93.73 | 94.40 | 94.40 | 18,248,800 |
| Apr 15, 2024 | 96.59 | 97.05 | 95.11 | 95.23 | 95.23 | 24,345,400 |
| Apr 12, 2024 | 98.34 | 98.97 | 95.67 | 96.13 | 96.13 | 23,280,000 |
| Apr 11, 2024 | 98.10 | 98.14 | 96.34 | 97.72 | 97.72 | 19,602,300 |
| Apr 10, 2024 | 97.22 | 98.15 | 96.80 | 97.79 | 97.79 | 19,599,800 |
| Apr 09, 2024 | 97.88 | 98.14 | 96.78 | 97.49 | 97.49 | 17,666,600 |
| Apr 08, 2024 | 98.13 | 98.41 | 97.29 | 97.46 | 97.46 | 17,017,300 |
| Apr 05, 2024 | 97.44 | 98.47 | 96.85 | 98.08 | 98.08 | 15,587,500 |
| Apr 04, 2024 | 97.25 | 97.60 | 96.66 | 97.04 | 97.04 | 18,470,600 |
| Apr 03, 2024 | 96.80 | 97.23 | 96.48 | 97.10 | 97.10 | 14,574,400 |
| Apr 02, 2024 | 95.52 | 96.54 | 95.10 | 96.44 | 96.44 | 19,335,600 |
| Apr 01, 2024 | 94.69 | 95.39 | 93.76 | 95.11 | 95.11 | 21,449,500 |
| Mar 28, 2024 | 93.95 | 94.58 | 93.50 | 94.41 | 94.41 | 17,307,600 |
| Mar 27, 2024 | 92.34 | 93.42 | 92.18 | 93.40 | 93.40 | 16,980,000 |
| Mar 26, 2024 | 93.35 | 93.56 | 92.36 | 92.54 | 92.54 | 17,686,900 |
| Mar 25, 2024 | 92.72 | 93.88 | 92.70 | 93.26 | 93.26 | 17,537,200 |
| Mar 22, 2024 | 92.64 | 92.87 | 92.17 | 92.40 | 92.40 | 8,970,500 |
| Mar 21, 2024 | 92.21 | 92.79 | 91.92 | 92.60 | 92.60 | 11,667,100 |
| Mar 20, 2024 | 91.65 | 92.38 | 91.51 | 92.05 | 92.05 | 16,329,700 |
| Mar 19, 2024 | 91.13 | 92.25 | 91.07 | 92.18 | 92.18 | 14,272,900 |
| Mar 18, 2024 | 91.19 | 91.46 | 90.43 | 91.14 | 91.14 | 15,248,400 |
| Mar 18, 2024 | 0.734 Dividend | |||||
| Mar 15, 2024 | 91.22 | 92.22 | 91.01 | 91.56 | 90.83 | 18,874,600 |
| Mar 14, 2024 | 90.72 | 91.33 | 90.37 | 91.29 | 90.56 | 17,973,000 |
| Mar 13, 2024 | 89.87 | 90.85 | 89.72 | 90.36 | 89.64 | 21,362,600 |
| Mar 12, 2024 | 89.07 | 89.32 | 88.47 | 88.94 | 88.23 | 11,890,300 |
| Mar 11, 2024 | 88.19 | 89.11 | 87.53 | 89.08 | 88.37 | 12,491,900 |
| Mar 08, 2024 | 87.74 | 88.19 | 87.52 | 88.17 | 87.46 | 14,119,700 |
| Mar 07, 2024 | 87.24 | 88.35 | 87.17 | 87.86 | 87.16 | 12,284,600 |
| Mar 06, 2024 | 87.58 | 88.04 | 86.93 | 87.12 | 86.42 | 14,004,400 |
| Mar 05, 2024 | 86.08 | 87.41 | 85.97 | 86.85 | 86.15 | 16,087,100 |
| Mar 04, 2024 | 87.09 | 87.32 | 86.13 | 86.21 | 85.52 | 16,599,000 |
| Mar 01, 2024 | 86.76 | 87.54 | 86.61 | 87.14 | 86.44 | 16,227,500 |
| Feb 29, 2024 | 85.90 | 86.42 | 85.66 | 86.14 | 85.45 | 13,667,700 |
| Feb 28, 2024 | 86.00 | 86.65 | 85.38 | 85.72 | 85.03 | 13,339,800 |
| Feb 27, 2024 | 86.34 | 86.71 | 85.45 | 85.89 | 85.20 | 13,158,700 |
| Feb 26, 2024 | 85.86 | 86.83 | 85.43 | 86.26 | 85.57 | 11,688,200 |
| Feb 23, 2024 | 85.69 | 86.24 | 85.14 | 85.96 | 85.27 | 14,476,200 |
| Feb 22, 2024 | 85.83 | 86.89 | 85.42 | 86.53 | 85.84 | 17,603,400 |
| Feb 21, 2024 | 85.15 | 86.46 | 85.09 | 86.38 | 85.69 | 14,378,300 |
| Feb 20, 2024 | 85.66 | 85.71 | 84.68 | 84.79 | 84.11 | 14,497,800 |
| Feb 16, 2024 | 85.97 | 86.25 | 85.32 | 85.57 | 84.88 | 13,478,200 |
| Feb 15, 2024 | 83.28 | 85.86 | 83.21 | 85.62 | 84.93 | 21,682,200 |
| Feb 14, 2024 | 83.99 | 84.25 | 82.86 | 83.30 | 82.63 | 20,447,300 |
| Feb 13, 2024 | 84.31 | 84.60 | 82.84 | 83.38 | 82.71 | 20,578,400 |
| Feb 12, 2024 | 83.60 | 84.47 | 83.60 | 84.23 | 83.55 | 12,946,900 |
| Feb 09, 2024 | 84.77 | 85.13 | 83.22 | 83.31 | 82.64 | 19,036,700 |
| Feb 08, 2024 | 83.70 | 84.92 | 83.68 | 84.61 | 83.93 | 18,100,500 |
| Feb 07, 2024 | 83.82 | 84.18 | 83.07 | 83.75 | 83.08 | 13,460,200 |
| Feb 06, 2024 | 83.72 | 84.40 | 83.23 | 83.58 | 82.91 | 14,028,100 |
| Feb 05, 2024 | 83.01 | 83.81 | 82.41 | 83.31 | 82.64 | 15,796,800 |
| Feb 02, 2024 | 84.10 | 84.18 | 82.82 | 83.52 | 82.85 | 19,034,400 |
| Feb 01, 2024 | 83.91 | 84.30 | 82.63 | 83.40 | 82.73 | 25,550,700 |
| Jan 31, 2024 | 85.00 | 85.16 | 83.37 | 83.41 | 82.74 | 19,290,400 |
| Jan 30, 2024 | 83.30 | 85.02 | 82.98 | 85.00 | 84.32 | 17,670,600 |
| Jan 29, 2024 | 84.12 | 84.25 | 83.25 | 84.13 | 83.46 | 14,840,300 |
| Jan 26, 2024 | 83.54 | 84.28 | 82.93 | 84.25 | 83.57 | 18,234,800 |
| Jan 25, 2024 | 82.37 | 83.66 | 81.88 | 83.63 | 82.96 | 18,804,700 |
| Jan 24, 2024 | 81.06 | 81.83 | 80.68 | 81.79 | 81.13 | 16,920,500 |
| Jan 23, 2024 | 80.34 | 81.29 | 80.22 | 80.64 | 79.99 | 12,354,600 |
| Jan 22, 2024 | 80.00 | 80.65 | 79.48 | 80.47 | 79.82 | 15,068,400 |
| Jan 19, 2024 | 79.87 | 80.18 | 79.59 | 80.17 | 79.53 | 19,965,700 |
| Jan 18, 2024 | 80.06 | 80.13 | 78.98 | 79.91 | 79.27 | 17,852,800 |
| Jan 17, 2024 | 79.88 | 80.84 | 79.70 | 80.04 | 79.40 | 19,642,100 |
| Jan 16, 2024 | 82.50 | 82.61 | 80.66 | 80.71 | 80.06 | 18,015,600 |
| Jan 12, 2024 | 83.02 | 83.35 | 82.18 | 82.68 | 82.02 | 19,375,800 |
| Jan 11, 2024 | 81.99 | 82.20 | 81.43 | 81.76 | 81.10 | 19,294,300 |
| Jan 10, 2024 | 82.52 | 82.55 | 81.22 | 81.55 | 80.90 | 16,579,900 |
| Jan 09, 2024 | 83.81 | 83.90 | 82.18 | 82.36 | 81.70 | 16,875,200 |
| Jan 08, 2024 | 83.24 | 83.80 | 82.10 | 83.70 | 83.03 | 23,609,300 |
| Jan 05, 2024 | 85.42 | 85.46 | 84.29 | 84.68 | 84.00 | 17,010,500 |
| Jan 04, 2024 | 86.74 | 87.11 | 84.56 | 84.61 | 83.93 | 21,024,500 |
| Jan 03, 2024 | 84.87 | 86.43 | 84.44 | 86.12 | 85.43 | 18,968,000 |
| Jan 02, 2024 | 84.43 | 85.52 | 84.31 | 84.74 | 84.06 | 19,650,900 |
| Dec 29, 2023 | 84.32 | 84.40 | 83.59 | 83.84 | 83.17 | 12,170,700 |
| Dec 28, 2023 | 84.89 | 85.22 | 84.00 | 84.03 | 83.36 | 13,099,000 |
| Dec 27, 2023 | 85.71 | 86.00 | 85.02 | 85.33 | 84.65 | 10,119,100 |
| Dec 26, 2023 | 85.70 | 86.17 | 85.44 | 85.71 | 85.02 | 12,991,700 |
| Dec 22, 2023 | 85.34 | 85.72 | 84.85 | 84.98 | 84.30 | 12,518,900 |
| Dec 21, 2023 | 84.57 | 84.86 | 83.94 | 84.73 | 84.05 | 13,031,400 |
| Dec 20, 2023 | 85.49 | 85.99 | 84.30 | 84.40 | 83.72 | 19,909,100 |
| Dec 19, 2023 | 84.34 | 85.28 | 84.15 | 85.19 | 84.51 | 18,431,200 |
| Dec 18, 2023 | 84.98 | 85.41 | 84.10 | 84.18 | 83.51 | 21,223,600 |
| Dec 18, 2023 | 0.802 Dividend | |||||
| Dec 15, 2023 | 83.99 | 84.46 | 83.60 | 84.30 | 82.83 | 23,181,400 |
| Dec 14, 2023 | 83.16 | 84.86 | 83.16 | 84.75 | 83.27 | 30,358,700 |
| Dec 13, 2023 | 81.25 | 82.36 | 80.87 | 82.33 | 80.89 | 23,222,800 |
| Dec 12, 2023 | 81.57 | 81.66 | 80.74 | 81.20 | 79.78 | 22,693,300 |
| Dec 11, 2023 | 82.30 | 82.60 | 81.92 | 82.33 | 80.89 | 14,672,100 |
| Dec 08, 2023 | 81.89 | 82.48 | 81.72 | 82.23 | 80.79 | 17,057,900 |
| Dec 07, 2023 | 82.29 | 82.70 | 81.06 | 81.35 | 79.93 | 20,454,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.