XLE - Energy Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202038.6039.0537.9538.7638.7635,750,200
May 28, 202040.1640.1638.7538.9438.9427,178,400
May 27, 202040.1340.3638.9440.0640.0635,612,800
May 26, 202039.7139.9639.4539.5539.5537,444,300
May 22, 202038.4138.5237.6938.4838.4819,247,500
May 21, 202039.4739.6338.4138.7238.7228,120,900
May 20, 202038.6239.4238.4239.3539.3527,260,600
May 19, 202038.9839.1037.8137.8437.8426,970,300
May 18, 202038.0539.1837.9538.9338.9336,597,400
May 15, 202036.1436.8935.6735.9935.9927,213,900
May 14, 202035.1036.4734.3036.1336.1330,984,200
May 13, 202037.1837.2335.4735.7335.7334,497,400
May 12, 202038.4838.5337.3837.4337.4328,064,500
May 11, 202038.5238.6337.9238.1038.1023,259,100
May 08, 202037.9638.8037.7438.7838.7824,840,600
May 07, 202037.1737.7936.8337.0937.0924,234,700
May 06, 202037.3037.6236.1236.1536.1523,675,100
May 05, 202038.6138.9236.9937.1237.1234,366,700
May 04, 202035.1937.1235.0237.0937.0926,390,200
May 01, 202037.2237.5035.4135.8535.8529,265,900
Apr 30, 202039.0839.0837.4438.0038.0041,998,000
Apr 29, 202037.3738.9937.3438.8638.8635,537,500
Apr 28, 202035.9036.4035.3236.1836.1829,569,000
Apr 27, 202034.3635.6233.5835.3735.3723,288,000
Apr 24, 202035.2335.5434.0734.6234.6232,441,500
Apr 23, 202034.4835.3534.1434.5434.5441,603,600
Apr 22, 202033.7733.9933.0133.4633.4636,894,100
Apr 21, 202031.9432.9031.3932.3132.3160,430,800
Apr 20, 202031.9534.1031.7832.8932.8956,395,000
Apr 17, 202031.3333.9931.3133.9533.9545,853,400
Apr 16, 202031.9832.0830.6530.6930.6932,302,900
Apr 15, 202032.3032.3831.0632.0632.0636,710,500
Apr 14, 202033.9734.3833.4233.6433.6436,324,100
Apr 13, 202035.0935.2233.2633.8033.8033,842,800
Apr 09, 202035.5436.4632.6233.9133.9191,381,500
Apr 08, 202032.7634.3332.4934.2234.2241,905,800
Apr 07, 202032.9633.8732.0232.0832.0851,509,500
Apr 06, 202030.5031.6230.0931.4131.4138,020,700
Apr 03, 202031.1031.3128.9829.8329.8363,834,300
Apr 02, 202029.0131.7628.2630.1530.1573,128,100
Apr 01, 202028.1228.4827.2327.6227.6223,826,500
Mar 31, 202029.4230.0028.4829.0629.0634,350,600
Mar 30, 202027.9528.8727.0928.6228.6242,127,400
Mar 27, 202029.1229.2128.1628.3328.3336,528,400
Mar 26, 202028.9331.0028.5730.3930.3946,918,100
Mar 25, 202027.9530.0026.7428.6428.6452,434,900
Mar 24, 202025.4027.4925.4027.3527.3544,511,100
Mar 23, 202025.1325.2923.1523.5723.5748,260,200
Mar 23, 20200.566 Dividend
Mar 20, 202026.2626.8424.7625.8625.2958,357,200
Mar 19, 202024.3325.7122.9825.6125.0552,226,500
Mar 18, 202026.0426.5822.8823.9823.4652,135,800
Mar 17, 202028.0829.1826.9528.0027.3945,443,600
Mar 16, 202027.9531.1227.6727.8127.2040,233,600
Mar 13, 202031.9632.2228.8032.1931.4934,098,400
Mar 12, 202031.1932.0029.3829.4728.8238,829,100
Mar 11, 202034.4535.0533.1333.6732.9343,477,300
Mar 10, 202036.6736.8233.3635.5534.7748,431,100
Mar 09, 202035.0736.4333.7333.9433.2066,556,900
Mar 06, 202043.5043.8941.8642.5041.5761,517,400
Mar 05, 202045.4045.6144.2845.0344.0429,387,300
Mar 04, 202046.6446.7545.6746.7445.7224,484,500
Mar 03, 202047.3747.9945.1545.6644.6648,595,300
Mar 02, 202046.2847.1644.9347.1046.0736,642,700
Feb 28, 202043.8845.8443.5245.2744.2868,764,400
Feb 27, 202046.6347.5345.2945.3144.3261,246,300
Feb 26, 202049.5449.7847.8547.8746.8248,828,300
Feb 25, 202051.7851.8249.0449.3648.2842,837,300
Feb 24, 202052.1052.4051.4851.6450.5133,037,500
Feb 21, 202054.2754.3253.6954.1452.9613,808,200
Feb 20, 202054.9955.4054.6554.7953.5913,050,800
Feb 19, 202054.4955.0754.1954.8553.6512,455,400
Feb 18, 202054.1054.5753.6354.1352.9516,314,700
Feb 14, 202055.0655.1054.2454.5853.3912,520,000
Feb 13, 202054.8955.1854.5554.8753.6711,974,900
Feb 12, 202055.1255.3554.5955.0453.8417,199,800
Feb 11, 202054.4454.5254.0754.3153.1213,844,600
Feb 10, 202053.7053.8353.3853.7152.5314,640,600
Feb 07, 202053.9554.2153.7053.9852.8013,693,300
Feb 06, 202055.1855.1854.2754.3653.1715,400,600
Feb 05, 202053.8155.1153.7854.9253.7234,382,000
Feb 04, 202053.5053.9252.8352.9351.7719,819,800
Feb 03, 202053.3753.4552.5552.7451.5921,290,400
Jan 31, 202054.2354.3853.1653.4452.2733,430,500
Jan 30, 202054.1555.2254.0155.1653.9524,430,500
Jan 29, 202055.6155.8154.6554.7253.5213,745,400
Jan 28, 202055.3655.6455.0855.3054.0914,300,100
Jan 27, 202055.4855.7054.9855.0553.8521,682,500
Jan 24, 202057.0257.2856.1856.6255.3820,390,600
Jan 23, 202056.9057.4656.4657.2856.0313,278,000
Jan 22, 202057.9557.9957.3457.5056.2414,677,700
Jan 21, 202058.7958.8057.9658.0656.7917,354,600
Jan 17, 202059.6659.6959.0259.1257.8311,909,100
Jan 16, 202059.7559.9559.4759.5058.208,224,500
Jan 15, 202059.5859.7659.2359.4058.1010,830,800
Jan 14, 202059.7059.9159.3159.8458.5317,339,000
Jan 13, 202059.7260.0259.4159.8358.528,778,500
Jan 10, 202060.1260.1759.7459.8158.509,151,200
Jan 09, 202059.6860.2158.9860.1558.8315,366,800
Jan 08, 202060.6560.7259.6359.7158.4019,021,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...