XLE - Energy Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201962.6762.7561.3061.8161.8121,168,700
Jan 22, 201963.1463.2862.2862.4562.4519,863,200
Jan 18, 201963.3163.8962.9463.8463.8414,531,800
Jan 17, 201961.5362.8461.3962.5762.5710,174,800
Jan 16, 201962.0162.5161.7962.0062.0012,541,100
Jan 15, 201962.2062.6761.7762.0862.089,821,200
Jan 14, 201961.4262.1161.3361.8661.8613,191,700
Jan 11, 201962.0662.4161.4662.0162.0114,105,900
Jan 10, 201961.7362.4661.3862.3862.3819,167,600
Jan 09, 201962.0562.4161.4162.2062.2018,756,800
Jan 08, 201961.6161.7560.9061.2361.2318,692,300
Jan 07, 201960.3261.2059.5260.7660.7618,056,700
Jan 04, 201958.9060.0558.5659.8759.8721,351,500
Jan 03, 201958.6558.8657.2457.9057.9018,024,100
Jan 02, 201956.4458.8756.1558.4858.4824,892,600
Dec 31, 201857.5657.7756.6857.3557.3518,705,200
Dec 28, 201857.7558.0156.7057.0557.0519,437,400
Dec 27, 201856.0457.5655.2857.4957.4924,377,300
Dec 26, 201854.3657.2053.3657.1957.1929,097,000
Dec 24, 201855.4555.7253.7953.8453.8415,605,900
Dec 21, 201856.6757.6155.6456.1156.1137,393,700
Dec 21, 20180.53 Dividend
Dec 20, 201858.1058.9956.8457.1956.6638,504,400
Dec 19, 201859.8360.9658.3358.8258.2745,548,900
Dec 18, 201860.8561.0759.1959.5258.9726,617,000
Dec 17, 201861.9362.4560.5260.9660.4020,732,300
Dec 14, 201863.1563.4161.7962.0961.5122,893,600
Dec 13, 201863.1963.9462.9163.5462.9515,299,000
Dec 12, 201864.1264.5563.3063.3462.7519,267,400
Dec 11, 201864.0464.1662.4363.0962.5117,241,600
Dec 10, 201863.6263.9361.6263.0762.4923,382,800
Dec 07, 201865.6666.6363.9664.0763.4827,445,700
Dec 06, 201864.2064.5363.0764.4363.8335,356,100
Dec 04, 201867.6167.8365.5265.6465.0318,296,300
Dec 03, 201867.6267.9966.7967.5866.9521,995,400
Nov 30, 201865.6566.3065.3266.1165.5018,129,000
Nov 29, 201865.8566.7665.7666.2365.6214,414,200
Nov 28, 201864.6365.8564.2265.8065.1921,148,200
Nov 27, 201864.5465.1664.3264.6964.0922,264,300
Nov 26, 201864.3865.3064.3764.8764.2716,682,700
Nov 23, 201864.3464.5763.4463.9163.3214,421,800
Nov 21, 201865.4766.6865.3265.9865.3717,330,900
Nov 20, 201866.2866.4464.4664.9664.3626,324,400
Nov 19, 201866.7767.4366.5667.1666.5415,583,800
Nov 16, 201866.8067.4166.4767.1866.5619,755,500
Nov 15, 201865.0166.4765.0166.3965.7720,306,800
Nov 14, 201866.5666.8164.8365.4364.8222,542,100
Nov 13, 201866.8967.2565.1965.5464.9332,731,900
Nov 12, 201868.9769.2666.9467.0866.4618,041,600
Nov 09, 201867.7168.9467.3468.5067.8722,917,800
Nov 08, 201869.8270.3768.3768.6267.9815,144,900
Nov 07, 201869.9070.3669.1070.1469.4916,662,900
Nov 06, 201868.8669.1668.1969.0168.3713,072,100
Nov 05, 201868.3868.9668.2268.6968.0513,231,600
Nov 02, 201868.4868.9866.8867.5666.9321,212,500
Nov 01, 201867.3068.0566.6167.7367.1021,475,800
Oct 31, 201867.4068.2967.0767.1666.5417,287,800
Oct 30, 201865.2066.9164.9066.7566.1326,397,400
Oct 29, 201866.9767.0664.3765.2464.6424,459,800
Oct 26, 201866.4367.3065.3866.4865.8625,579,900
Oct 25, 201866.9867.6766.5366.9866.3625,333,300
Oct 24, 201869.2269.2466.1566.1765.5628,100,200
Oct 23, 201869.7069.7267.9168.8968.2526,477,700
Oct 22, 201871.4871.6370.3170.7470.0812,294,500
Oct 19, 201871.8172.5871.4871.5370.8713,568,100
Oct 18, 201871.8672.8471.7172.1771.5016,586,700
Oct 17, 201872.8573.0771.9172.5371.8615,804,200
Oct 16, 201872.5973.1272.2972.9972.3114,571,100
Oct 15, 201872.9973.2972.3772.3971.7211,590,400
Oct 12, 201873.5273.7471.8973.0072.3223,579,000
Oct 11, 201874.6274.6772.2572.8072.1335,592,100
Oct 10, 201877.9278.0575.0075.3574.6526,405,300
Oct 09, 201877.3778.3677.0477.7977.0716,816,700
Oct 08, 201876.5977.2276.2977.1076.3911,578,600
Oct 05, 201877.0977.4176.6977.1676.4411,983,200
Oct 04, 201877.2477.7176.7277.1776.4515,192,700
Oct 03, 201877.2077.7276.9877.4976.7713,244,800
Oct 02, 201876.9877.1376.3476.8776.169,468,400
Oct 01, 201876.0277.1176.0276.7976.0812,712,600
Sep 28, 201875.5976.5475.5575.7475.0414,833,100
Sep 27, 201876.2576.3575.7575.9575.2510,672,100
Sep 26, 201876.2276.6275.8275.9575.2512,728,600
Sep 25, 201876.6877.0176.5876.6975.9813,027,600
Sep 24, 201875.7676.5375.7076.2075.4912,784,500
Sep 21, 201875.0175.3574.5075.1074.4013,710,100
Sep 21, 20180.513 Dividend
Sep 20, 201875.4275.7175.0375.1273.9212,512,400
Sep 19, 201874.8975.4174.8275.1073.9010,911,500
Sep 18, 201874.9175.3874.8674.8773.6710,223,500
Sep 17, 201874.4574.8874.2074.3873.1914,728,900
Sep 14, 201873.8874.5473.8574.2673.079,494,300
Sep 13, 201873.7274.0173.2373.8772.6911,037,400
Sep 12, 201874.0674.5773.8273.8472.6612,689,400
Sep 11, 201872.7073.8872.5073.4672.2814,281,600
Sep 10, 201873.1773.4772.7572.7771.608,911,700
Sep 07, 201872.5472.9371.7872.8071.6310,134,400
Sep 06, 201873.9074.1572.6172.8171.6414,406,400
Sep 05, 201873.9474.2273.1974.1872.999,598,100
Sep 04, 201874.7874.8473.9874.2873.0915,094,700
Aug 31, 201874.7974.8174.1374.4473.258,909,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...