U.S. markets close in 26 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.56+1.74 (+3.58%)
As of 3:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202149.0850.6748.8550.5650.5620,689,003
Sep 22, 202148.1549.3848.1548.8148.8139,613,000
Sep 21, 202147.8048.0546.8547.3547.3525,661,700
Sep 20, 202147.5547.8146.4747.2447.2442,830,000
Sep 20, 20210.592 Dividend
Sep 17, 202149.4450.2249.1949.3248.7331,545,900
Sep 16, 202150.2150.2249.4249.6949.0930,321,900
Sep 15, 202149.1450.3049.0650.2649.6638,347,500
Sep 14, 202149.6049.6948.2448.4547.8729,467,900
Sep 13, 202148.4149.4948.4149.1648.5734,249,800
Sep 10, 202148.5548.6547.6447.7947.2218,754,200
Sep 09, 202147.3948.5647.1447.8147.2425,264,800
Sep 08, 202148.6048.9247.6847.7147.1421,899,200
Sep 07, 202148.3949.0048.1548.3347.7521,236,400
Sep 03, 202148.8049.1648.3948.6248.0419,581,400
Sep 02, 202148.1349.2948.1348.9048.3130,817,700
Sep 01, 202148.3548.6347.5147.6947.1231,729,900
Aug 31, 202148.4948.9348.2848.4047.8226,936,600
Aug 30, 202149.5049.6948.7148.7348.1515,908,900
Aug 27, 202148.6349.6448.5249.3148.7223,097,400
Aug 26, 202148.4948.7647.9548.0347.4520,732,700
Aug 25, 202148.3049.0447.9848.7748.1819,908,800
Aug 24, 202148.0148.6547.9348.4047.8222,691,100
Aug 23, 202147.0047.7446.9047.6147.0429,352,200
Aug 20, 202145.3746.1845.1745.8945.3430,792,800
Aug 19, 202146.2046.5045.1445.7945.2449,628,100
Aug 18, 202148.0048.3846.9547.0146.4528,152,900
Aug 17, 202148.0448.7947.5848.0147.4325,554,100
Aug 16, 202148.7548.7748.0848.5147.9324,129,200
Aug 13, 202150.0450.0449.3049.4248.8316,524,900
Aug 12, 202150.0250.2949.4050.0149.4118,258,600
Aug 11, 202149.5450.1549.2350.0649.4623,843,100
Aug 10, 202149.0749.8049.0149.6749.0726,641,500
Aug 09, 202148.8549.2048.4848.8148.2221,096,700
Aug 06, 202149.4849.9049.2449.5148.9218,094,300
Aug 05, 202148.8149.6648.6049.0648.4722,900,000
Aug 04, 202148.9649.5748.4448.5147.9332,261,900
Aug 03, 202148.8649.9648.4049.8649.2632,151,000
Aug 02, 202149.4250.6248.9449.0248.4328,905,400
Jul 30, 202150.0950.3049.0949.3948.8024,785,500
Jul 29, 202150.3550.5749.8950.1949.5921,897,000
Jul 28, 202149.3950.1248.9449.7149.1119,584,600
Jul 27, 202149.3349.4148.6849.2648.6723,444,200
Jul 26, 202148.6449.9248.5549.7249.1223,633,100
Jul 23, 202148.8648.8848.0348.5247.9423,475,900
Jul 22, 202149.2049.2048.2848.7048.1223,635,000
Jul 21, 202148.5349.6548.4249.2548.6641,021,300
Jul 20, 202146.9848.0946.5847.5947.0241,671,000
Jul 19, 202147.0247.6346.3046.9646.4057,497,400
Jul 16, 202150.4850.5048.5948.6848.1037,126,900
Jul 15, 202150.2650.8749.8650.1049.5029,835,400
Jul 14, 202152.5353.1450.6150.8150.2033,499,700
Jul 13, 202152.5152.8452.0652.3751.7424,893,400
Jul 12, 202152.2553.0951.8852.7752.1420,676,500
Jul 09, 202152.4152.8951.8052.8552.2225,603,000
Jul 08, 202151.1352.2450.9551.7551.1324,689,900
Jul 07, 202152.8353.3251.4752.0551.4330,411,900
Jul 06, 202154.5154.6152.6952.9152.2734,223,100
Jul 02, 202154.5854.8754.1154.6954.0315,235,900
Jul 01, 202155.1055.2754.3054.8154.1523,625,800
Jun 30, 202153.3754.0353.3253.8753.2223,517,000
Jun 29, 202153.7954.0953.1453.2152.5715,955,500
Jun 28, 202155.1055.1353.2553.4752.8332,851,400
Jun 25, 202155.2055.3754.8955.3454.6819,165,000
Jun 24, 202154.8355.0954.3055.0554.3920,878,400
Jun 23, 202154.9355.5554.4854.5853.9220,276,500
Jun 22, 202153.9454.6453.3554.4353.7824,172,200
Jun 21, 202152.2954.1752.2954.0753.4242,183,400
Jun 21, 20210.53 Dividend
Jun 18, 202152.8653.5352.3552.3951.2456,906,100
Jun 17, 202155.7556.2253.2653.9952.8053,470,900
Jun 16, 202156.1056.5555.4055.8954.6630,393,200
Jun 15, 202155.4956.3455.3556.1954.9532,142,500
Jun 14, 202155.5855.9254.6955.1453.9318,872,500
Jun 11, 202155.7756.0855.3155.3854.1619,045,700
Jun 10, 202156.3956.6554.9855.5754.3528,676,900
Jun 09, 202156.1556.3955.6155.6454.4228,026,100
Jun 08, 202155.3256.0954.6655.9954.7628,776,500
Jun 07, 202155.7456.0855.4355.5154.2920,035,200
Jun 04, 202155.7455.9854.9355.7554.5226,329,400
Jun 03, 202155.0055.6954.6555.3854.1629,380,800
Jun 02, 202154.5555.4953.9155.2354.0233,946,700
Jun 01, 202153.2454.3453.2154.2253.0336,285,100
May 28, 202152.4052.4751.9352.2151.0618,562,700
May 27, 202152.2852.7551.8252.1150.9619,526,800
May 26, 202151.6652.2651.4252.0750.9219,777,200
May 25, 202152.5552.6951.5351.6150.4724,279,300
May 24, 202152.5252.8051.9352.6851.5224,010,200
May 21, 202152.5752.9452.1252.1651.0125,269,900
May 20, 202152.1152.2951.3152.0550.9028,261,300
May 19, 202152.2152.7251.4052.1350.9843,984,800
May 18, 202154.6554.8553.3653.4652.2835,217,700
May 17, 202153.3054.7553.2254.7353.5333,702,100
May 14, 202152.4553.6952.4553.4952.3128,591,800
May 13, 202151.8952.8551.1851.8850.7439,849,100
May 12, 202152.5454.0752.2852.5251.3641,097,800
May 11, 202152.5353.2851.8152.2751.1256,765,900
May 10, 202154.3055.1453.6153.6552.4734,499,000
May 07, 202152.1553.7251.9653.6352.4531,598,100
May 06, 202152.4152.6951.4452.6951.5329,355,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...