XLE - Energy Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201876.9577.0776.2276.5476.5418,278,495
May 23, 201877.4177.9176.7777.8577.8516,419,600
May 22, 201878.9079.4277.6477.8677.8616,583,400
May 21, 201878.5578.9178.1578.9178.9111,513,100
May 18, 201878.5878.6678.0578.1178.1114,092,700
May 17, 201877.8078.8377.7678.7278.7216,271,300
May 16, 201877.1777.6076.7877.5577.5511,997,200
May 15, 201877.0977.4076.6977.2877.2810,482,700
May 14, 201876.9777.6176.9777.2677.2610,226,300
May 11, 201876.7977.2576.5676.7376.7312,010,700
May 10, 201876.3576.8076.0076.6276.6213,890,100
May 09, 201875.4476.8975.4376.0576.0524,903,900
May 08, 201873.9874.5772.6474.5374.5328,774,100
May 07, 201874.4375.5773.8073.9573.9517,973,700
May 04, 201873.2974.1172.9973.8573.8513,585,500
May 03, 201873.3273.6172.5073.4973.4915,329,600
May 02, 201873.1474.2473.0473.6673.6613,434,700
May 01, 201873.4473.4972.4373.3673.3613,800,900
Apr 30, 201873.7074.6473.6873.8173.8112,963,200
Apr 27, 201873.8574.1973.5373.8273.8210,539,300
Apr 26, 201873.8174.6773.5874.6174.6112,216,900
Apr 25, 201872.7373.6472.2773.5473.5413,163,300
Apr 24, 201873.9574.4672.5672.9672.9622,787,500
Apr 23, 201873.0773.7672.6773.7573.7514,844,600
Apr 20, 201873.5073.5672.8373.3073.3013,690,400
Apr 19, 201873.6274.2073.2073.6573.6518,150,300
Apr 18, 201873.0574.2273.0373.5673.5617,311,500
Apr 17, 201872.3372.7571.9272.4272.4216,105,300
Apr 16, 201871.5772.4771.1972.1472.1414,024,300
Apr 13, 201871.0171.7070.9171.4171.4113,330,400
Apr 12, 201870.8871.1970.3870.6370.6314,311,600
Apr 11, 201869.8070.8069.7170.6470.6421,190,900
Apr 10, 201868.7470.4668.7269.9169.9121,842,200
Apr 09, 201867.6768.5367.4067.6767.6710,819,800
Apr 06, 201868.1668.4966.4667.3567.3518,883,900
Apr 05, 201867.5569.0267.5568.5968.5913,528,400
Apr 04, 201866.4467.5365.9867.3867.3812,490,800
Apr 03, 201866.3167.5365.6867.4767.4714,114,300
Apr 02, 201867.1567.2764.9366.0666.0618,993,100
Mar 29, 201866.3167.6866.3067.4167.4113,968,100
Mar 28, 201867.3767.6065.9166.0266.0218,228,700
Mar 27, 201868.2668.5466.9467.3367.3313,923,100
Mar 26, 201867.5468.0766.7667.9767.9715,953,000
Mar 23, 201867.5268.3066.6266.7766.7719,214,300
Mar 22, 201867.8268.1867.0567.1867.1818,483,800
Mar 21, 201867.2369.0267.0268.5868.5816,439,600
Mar 20, 201866.6367.2866.5466.8366.8311,259,100
Mar 19, 201867.1067.1965.8966.2766.2714,525,000
Mar 16, 201866.7567.6166.6267.3167.3114,342,600
Mar 16, 20180.475 Dividend
Mar 15, 201867.7968.0866.6867.1966.7212,408,500
Mar 14, 201868.2068.3967.4067.5467.0611,348,200
Mar 13, 201868.6468.9567.6667.9467.4610,730,900
Mar 12, 201868.4968.9368.0968.4367.959,486,000
Mar 09, 201867.6968.5167.6368.4567.9711,393,100
Mar 08, 201867.3467.5466.6967.1766.708,013,300
Mar 07, 201866.9767.6866.5667.1966.7212,362,600
Mar 06, 201868.0868.3367.3667.7067.2215,677,900
Mar 05, 201866.6467.8766.5267.6667.1812,831,500
Mar 02, 201866.1867.1965.6566.9566.4814,578,900
Mar 01, 201866.6767.6966.1666.6466.1722,975,000
Feb 28, 201868.6768.9266.7166.7466.2717,622,000
Feb 27, 201869.3569.9068.3068.3167.8313,465,700
Feb 26, 201869.1569.3568.8169.2168.7212,156,400
Feb 23, 201867.6768.8567.5568.8068.3115,684,800
Feb 22, 201867.0968.3366.9267.3466.8615,330,300
Feb 21, 201867.5568.1866.6166.6166.1412,545,400
Feb 20, 201868.2668.7667.4467.7567.2717,808,100
Feb 16, 201868.0068.7667.7168.1267.6413,791,100
Feb 15, 201868.6068.6567.1968.2967.8116,469,400
Feb 14, 201866.8268.6666.6668.4667.9819,756,900
Feb 13, 201867.4167.7767.0167.4867.0012,285,000
Feb 12, 201867.5368.5167.2167.7667.2824,956,900
Feb 09, 201867.5167.5864.4566.6766.2035,174,100
Feb 08, 201868.8769.1566.6966.7266.2527,771,100
Feb 07, 201870.1971.0768.7968.8068.3124,603,700
Feb 06, 201868.2370.4767.9069.9769.4832,815,200
Feb 05, 201871.4972.4068.2869.4268.9334,767,600
Feb 02, 201874.2374.4172.0672.4671.9531,005,400
Feb 01, 201874.9575.6774.5375.6275.0918,011,600
Jan 31, 201875.0075.1374.3374.8574.3215,725,300
Jan 30, 201875.7075.9174.7474.8074.2722,751,800
Jan 29, 201877.2077.4776.2276.3475.8012,647,200
Jan 26, 201877.2677.6477.1077.5176.967,785,300
Jan 25, 201878.0978.0976.9577.0976.5511,718,400
Jan 24, 201878.0078.3977.4377.7077.1512,919,700
Jan 23, 201878.1878.2677.5277.9177.3610,184,900
Jan 22, 201876.4878.0676.4678.0377.4817,016,700
Jan 19, 201876.3176.4175.8876.3875.8412,962,700
Jan 18, 201876.8277.0176.3476.4875.9411,514,600
Jan 17, 201876.6677.4476.1677.1176.5614,007,400
Jan 16, 201877.6077.6576.3076.4475.9016,894,900
Jan 12, 201876.7077.6276.7077.4276.8719,819,200
Jan 11, 201875.4076.9575.1376.6876.1418,089,500
Jan 10, 201875.4575.5075.0875.1474.6110,822,000
Jan 09, 201875.5775.5975.1175.2374.709,234,500
Jan 08, 201874.9475.4674.7475.4274.899,779,200
Jan 05, 201874.9075.0374.3574.9774.4414,204,400
Jan 04, 201874.5075.0574.2375.0074.4714,306,800
Jan 03, 201873.6074.7473.5274.5574.0219,299,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...