XLE - Energy Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201876.3176.2875.8876.1476.146,665,817
Jan 18, 201876.8277.0176.3476.4876.4811,613,200
Jan 17, 201876.6677.4476.1677.1177.1114,007,400
Jan 16, 201877.6077.6576.3076.4476.4416,894,900
Jan 12, 201876.7077.6276.7077.4277.4219,819,200
Jan 11, 201875.4076.9575.1376.6876.6818,089,500
Jan 10, 201875.4575.5075.0875.1475.1410,822,000
Jan 09, 201875.5775.5975.1175.2375.239,234,500
Jan 08, 201874.9475.4674.7475.4275.429,779,200
Jan 05, 201874.9075.0374.3574.9774.9714,204,400
Jan 04, 201874.5075.0574.2375.0075.0014,306,800
Jan 03, 201873.6074.7473.5274.5574.5519,299,600
Jan 02, 201872.6273.5372.3973.4573.4514,891,400
Dec 29, 201772.6672.7072.1472.2672.267,356,400
Dec 28, 201772.3572.4772.2272.4772.477,966,800
Dec 27, 201772.6172.6472.2172.3672.3610,855,300
Dec 26, 201772.2372.7272.0872.6072.608,631,100
Dec 22, 201771.9072.2671.6071.9771.9710,660,800
Dec 21, 201770.3672.0370.2971.8271.8216,803,100
Dec 20, 201769.5870.4569.3770.3370.3312,254,500
Dec 19, 201769.5769.7569.1969.3569.356,764,200
Dec 18, 201768.8969.6068.8769.2569.259,660,700
Dec 15, 201769.2769.2768.6368.7268.7210,153,400
Dec 15, 20170.458 Dividend
Dec 14, 201769.2369.7369.2169.2468.7811,782,800
Dec 13, 201769.5969.7569.2969.4969.039,216,000
Dec 12, 201769.5970.1369.5069.5969.1311,758,200
Dec 11, 201769.4170.1469.3769.7869.3211,316,700
Dec 08, 201769.0069.3166.6969.2868.8210,696,700
Dec 07, 201768.3868.7768.3268.6568.208,640,000
Dec 06, 201769.1569.2768.3568.4568.0012,061,200
Dec 05, 201769.6569.9069.2769.3568.8910,689,800
Dec 04, 201770.2770.7569.4369.6569.1913,575,900
Dec 01, 201769.5970.1668.9469.6869.2221,188,300
Nov 30, 201768.2469.2368.2469.1068.6422,303,600
Nov 29, 201767.6868.2167.5468.0867.6313,599,300
Nov 28, 201767.2667.8167.1867.7167.2612,113,300
Nov 27, 201767.5967.6767.0567.1966.7510,595,800
Nov 24, 201767.9668.1067.8767.8867.434,990,700
Nov 22, 201767.8267.9667.6567.6967.249,307,500
Nov 21, 201767.5367.8067.2867.4266.978,464,400
Nov 20, 201767.3567.4166.9767.2766.837,785,300
Nov 17, 201767.2367.5767.0667.4366.989,172,400
Nov 16, 201767.1667.4066.9167.1066.6612,514,000
Nov 15, 201767.5367.6767.0967.3766.9217,693,100
Nov 14, 201769.0069.0068.0668.1467.6916,527,700
Nov 13, 201769.4769.7369.1869.2668.807,489,800
Nov 10, 201769.9169.9769.1369.6669.2010,534,200
Nov 09, 201769.5570.1569.4570.0369.5712,988,900
Nov 08, 201769.9970.1769.4369.8269.3614,246,600
Nov 07, 201770.3770.4769.7970.1669.7013,410,300
Nov 06, 201768.9970.3468.8770.2569.7919,100,000
Nov 03, 201768.4568.9568.3868.6868.2311,111,900
Nov 02, 201768.6868.8768.0768.4868.0311,328,300
Nov 01, 201768.3269.0068.2968.6868.2317,306,300
Oct 31, 201767.7268.1667.4267.9167.469,649,000
Oct 30, 201766.8767.8866.8767.6967.2411,614,800
Oct 27, 201766.8767.7066.3467.3466.8916,188,000
Oct 26, 201767.1167.4466.8267.2266.789,362,200
Oct 25, 201767.4367.6366.8767.0866.6413,522,700
Oct 24, 201767.6667.8567.4167.5567.109,820,200
Oct 23, 201767.8268.0467.3667.4266.978,655,300
Oct 20, 201767.7967.8167.3267.7767.329,820,200
Oct 19, 201767.3867.9267.3567.6467.197,591,900
Oct 18, 201768.2868.5667.7767.8567.407,706,300
Oct 17, 201768.2768.4767.9668.3367.888,377,100
Oct 16, 201768.3568.6968.1568.2967.847,666,900
Oct 13, 201768.5868.7868.1068.1467.698,893,700
Oct 12, 201767.9168.2767.8068.1867.7310,181,100
Oct 11, 201768.1968.4767.9168.4367.9810,287,000
Oct 10, 201768.6968.9368.2068.2767.827,763,700
Oct 09, 201768.1568.4268.0768.2167.765,764,100
Oct 06, 201768.0068.3867.8468.0767.6211,963,300
Oct 05, 201768.3968.7668.3568.6568.2010,161,800
Oct 04, 201768.3968.5968.1068.3467.8910,197,600
Oct 03, 201768.3768.6268.2468.3967.947,239,800
Oct 02, 201767.7568.4867.4968.4668.0112,416,800
Sep 29, 201768.2568.4968.0368.4868.0314,287,500
Sep 28, 201768.5868.9068.3068.4968.0411,799,900
Sep 27, 201768.2068.4567.8268.4367.9810,918,200
Sep 26, 201768.0068.2767.8168.1467.6910,710,700
Sep 25, 201767.5168.3767.4468.1767.7214,833,800
Sep 22, 201766.8067.3966.7367.2066.7614,647,900
Sep 21, 201766.7567.0366.5666.8666.428,874,100
Sep 20, 201766.5867.0266.5266.8466.4018,273,800
Sep 19, 201766.2666.4966.1366.3965.9510,504,300
Sep 18, 201765.6966.1665.6466.1265.6812,583,500
Sep 15, 201765.8265.8465.4065.8465.4013,068,100
Sep 15, 20170.865 Dividend
Sep 14, 201766.3667.0066.3566.5565.2514,583,400
Sep 13, 201765.5566.2765.4866.2364.9415,893,300
Sep 12, 201765.2065.5565.0365.4164.139,409,700
Sep 11, 201764.6565.1064.5065.0163.7413,551,100
Sep 08, 201764.9564.9964.1064.4063.1410,264,700
Sep 07, 201765.0065.2564.6665.0963.828,640,300
Sep 06, 201764.2565.1564.2264.9763.7017,052,100
Sep 05, 201763.8464.2463.4863.9362.6818,114,800
Sep 01, 201763.0763.7962.9163.5862.3411,595,500
Aug 31, 201762.9463.1362.7362.9761.7410,333,700
Aug 30, 201762.4062.8662.2262.6761.458,664,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...