U.S. Markets open in 6 hrs 26 mins

Energy Select Sector SPDR Fund (XLE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.81+1.46 (+3.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202148.8049.1648.3948.6248.621,958,140,000
Sep 02, 202148.1349.2948.1348.9048.903,082,160,000
Sep 01, 202148.3548.6347.5147.6947.693,172,990,000
Aug 31, 202148.4948.9348.2848.4048.402,692,510,000
Aug 30, 202149.5049.6948.7148.7348.731,590,890,000
Aug 27, 202148.6349.6448.5249.3149.312,309,740,000
Aug 26, 202148.4948.7647.9548.0348.032,073,110,000
Aug 25, 202148.3049.0447.9848.7748.771,990,740,000
Aug 24, 202148.0148.6547.9348.4048.402,268,720,000
Aug 23, 202147.0047.7446.9047.6147.612,934,760,000
Aug 20, 202145.3746.1845.1745.8945.893,079,280,000
Aug 19, 202146.2046.5045.1445.7945.794,962,250,000
Aug 18, 202148.0048.3846.9547.0147.012,815,040,000
Aug 17, 202148.0448.7947.5848.0148.012,555,040,000
Aug 16, 202148.7548.7748.0848.5148.512,412,920,000
Aug 13, 202150.0450.0449.3049.4249.421,652,490,000
Aug 12, 202150.0250.2949.4050.0150.011,825,860,000
Aug 11, 202149.5450.1549.2350.0650.062,384,310,000
Aug 10, 202149.0749.8049.0149.6749.672,661,870,000
Aug 09, 202148.8549.2048.4848.8148.812,109,220,000
Aug 06, 202149.4849.9049.2449.5149.511,809,430,000
Aug 05, 202148.8149.6648.6049.0649.062,289,890,000
Aug 04, 202148.9649.5748.4448.5148.513,226,190,000
Aug 03, 202148.8649.9648.4049.8649.8632,151,000
Aug 02, 202149.4250.6248.9449.0249.0228,905,400
Jul 30, 202150.0950.3049.0949.3949.3924,785,500
Jul 29, 202150.3550.5749.8950.1950.1921,897,000
Jul 28, 202149.3950.1248.9449.7149.7119,584,600
Jul 27, 202149.3349.4148.6849.2649.2623,444,200
Jul 26, 202148.6449.9248.5549.7249.7223,633,100
Jul 23, 202148.8648.8848.0348.5248.5223,475,900
Jul 22, 202149.2049.2048.2848.7048.7023,635,000
Jul 21, 202148.5349.6548.4249.2549.2541,021,300
Jul 20, 202146.9848.0946.5847.5947.5941,671,000
Jul 19, 202147.0247.6346.3046.9646.9657,497,400
Jul 16, 202150.4850.5048.5948.6848.6837,126,900
Jul 15, 202150.2650.8749.8650.1050.1029,835,400
Jul 14, 202152.5353.1450.6150.8150.8133,499,700
Jul 13, 202152.5152.8452.0652.3752.3724,893,400
Jul 12, 202152.2553.0951.8852.7752.7720,676,500
Jul 09, 202152.4152.8951.8052.8552.8525,603,000
Jul 08, 202151.1352.2450.9551.7551.7524,689,900
Jul 07, 202152.8353.3251.4752.0552.0530,411,900
Jul 06, 202154.5154.6152.6952.9152.9134,223,100
Jul 02, 202154.5854.8754.1154.6954.6915,235,900
Jul 01, 202155.1055.2754.3054.8154.8123,625,800
Jun 30, 202153.3754.0353.3253.8753.8723,517,000
Jun 29, 202153.7954.0953.1453.2153.2115,955,500
Jun 28, 202155.1055.1353.2553.4753.4732,851,400
Jun 25, 202155.2055.3754.8955.3455.3419,165,000
Jun 24, 202154.8355.0954.3055.0555.0520,878,400
Jun 23, 202154.9355.5554.4854.5854.5820,276,500
Jun 22, 202153.9454.6453.3554.4354.4324,172,200
Jun 21, 202152.2954.1752.2954.0754.0742,183,400
Jun 21, 20210.53 Dividend
Jun 18, 202152.8653.5352.3552.3951.8656,906,100
Jun 17, 202155.7556.2253.2653.9953.4453,470,900
Jun 16, 202156.1056.5555.4055.8955.3230,393,200
Jun 15, 202155.4956.3455.3556.1955.6232,142,500
Jun 14, 202155.5855.9254.6955.1454.5818,872,500
Jun 11, 202155.7756.0855.3155.3854.8219,045,700
Jun 10, 202156.3956.6554.9855.5755.0128,676,900
Jun 09, 202156.1556.3955.6155.6455.0828,026,100
Jun 08, 202155.3256.0954.6655.9955.4228,776,500
Jun 07, 202155.7456.0855.4355.5154.9520,035,200
Jun 04, 202155.7455.9854.9355.7555.1926,329,400
Jun 03, 202155.0055.6954.6555.3854.8229,380,800
Jun 02, 202154.5555.4953.9155.2354.6733,946,700
Jun 01, 202153.2454.3453.2154.2253.6736,285,100
May 28, 202152.4052.4751.9352.2151.6818,562,700
May 27, 202152.2852.7551.8252.1151.5819,526,800
May 26, 202151.6652.2651.4252.0751.5419,777,200
May 25, 202152.5552.6951.5351.6151.0924,279,300
May 24, 202152.5252.8051.9352.6852.1524,010,200
May 21, 202152.5752.9452.1252.1651.6325,269,900
May 20, 202152.1152.2951.3152.0551.5228,261,300
May 19, 202152.2152.7251.4052.1351.6043,984,800
May 18, 202154.6554.8553.3653.4652.9235,217,700
May 17, 202153.3054.7553.2254.7354.1833,702,100
May 14, 202152.4553.6952.4553.4952.9528,591,800
May 13, 202151.8952.8551.1851.8851.3639,849,100
May 12, 202152.5454.0752.2852.5251.9941,097,800
May 11, 202152.5353.2851.8152.2751.7456,765,900
May 10, 202154.3055.1453.6153.6553.1134,499,000
May 07, 202152.1553.7251.9653.6353.0931,598,100
May 06, 202152.4152.6951.4452.6952.1629,355,200
May 05, 202151.4152.5851.4152.4251.8939,810,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...