Mail

XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	64.05	64.69	63.97	64.57	64.57	6,555,967
May 20, 2019	63.76	64.08	63.65	63.78	63.78	8,186,100
May 17, 2019	63.97	64.32	63.67	63.75	63.75	10,555,700
May 16, 2019	64.21	64.64	64.21	64.40	64.40	9,376,500
May 15, 2019	63.36	64.19	63.19	64.05	64.05	10,092,300
May 14, 2019	63.29	64.26	63.23	63.72	63.72	9,242,000
May 13, 2019	63.47	63.78	62.65	62.95	62.95	14,069,800
May 10, 2019	63.75	64.21	62.85	64.05	64.05	13,075,000
May 09, 2019	63.45	63.99	62.91	63.75	63.75	14,409,500
May 08, 2019	63.72	64.28	63.58	63.75	63.75	9,823,700
May 07, 2019	63.55	63.80	62.94	63.75	63.75	15,064,500
May 06, 2019	63.76	64.52	63.70	64.31	64.31	20,344,700
May 03, 2019	64.26	64.76	64.11	64.25	64.25	19,624,500
May 02, 2019	64.38	64.77	63.63	63.66	63.66	28,033,000
May 01, 2019	66.13	66.33	64.74	64.79	64.79	22,155,700
Apr 30, 2019	66.80	66.85	66.03	66.11	66.11	14,327,000
Apr 29, 2019	66.24	66.52	66.03	66.16	66.16	12,974,500
Apr 26, 2019	66.60	66.62	65.64	66.22	66.22	16,838,400
Apr 25, 2019	67.29	67.64	66.94	67.09	67.09	12,060,900
Apr 24, 2019	68.56	68.60	67.27	67.30	67.30	11,019,100
Apr 23, 2019	68.66	68.81	68.05	68.50	68.50	10,212,200
Apr 22, 2019	67.81	68.66	67.62	68.61	68.61	14,164,700
Apr 18, 2019	67.70	67.79	67.02	67.19	67.19	9,759,500
Apr 17, 2019	68.01	68.16	67.42	67.51	67.51	10,934,600
Apr 16, 2019	67.40	67.70	67.16	67.60	67.60	8,130,200
Apr 15, 2019	67.48	67.64	67.05	67.16	67.16	8,300,700
Apr 12, 2019	68.35	68.40	67.39	67.56	67.56	15,426,800
Apr 11, 2019	67.27	67.85	66.86	67.38	67.38	10,914,200
Apr 10, 2019	67.23	67.64	67.15	67.33	67.33	9,375,600
Apr 09, 2019	67.71	67.71	66.87	67.08	67.08	14,541,900
Apr 08, 2019	67.71	68.25	67.63	67.91	67.91	10,602,100
Apr 05, 2019	66.62	67.69	66.59	67.61	67.61	17,269,200
Apr 04, 2019	65.93	66.49	65.61	66.44	66.44	10,504,300
Apr 03, 2019	66.72	66.85	65.66	65.89	65.89	11,989,800
Apr 02, 2019	67.16	67.22	66.37	66.53	66.53	11,152,400
Apr 01, 2019	66.56	67.13	66.47	66.99	66.99	12,411,700
Mar 29, 2019	66.86	67.02	65.90	66.12	66.12	10,037,600
Mar 28, 2019	65.69	66.30	65.56	66.22	66.22	9,149,200
Mar 27, 2019	66.39	66.69	65.47	65.97	65.97	9,582,600
Mar 26, 2019	66.26	66.89	66.08	66.44	66.44	11,516,500
Mar 25, 2019	65.19	65.61	64.87	65.50	65.50	12,346,300
Mar 22, 2019	66.68	66.79	65.22	65.47	65.47	19,974,800
Mar 21, 2019	66.62	67.40	66.48	67.29	67.29	17,877,900
Mar 20, 2019	66.18	67.42	65.98	66.82	66.82	13,662,900
Mar 19, 2019	66.75	67.09	65.97	66.24	66.24	12,526,000
Mar 18, 2019	65.59	66.53	65.56	66.42	66.42	10,067,900
Mar 15, 2019	65.48	65.71	65.26	65.51	65.51	12,427,400
Mar 15, 2019	0.514 Dividend
Mar 14, 2019	66.04	66.38	65.97	66.05	65.54	12,320,400
Mar 13, 2019	65.73	66.01	65.46	65.98	65.47	13,206,800
Mar 12, 2019	65.01	65.65	64.99	65.32	64.81	11,013,100
Mar 11, 2019	64.37	65.05	64.31	64.90	64.39	13,212,100
Mar 08, 2019	64.07	64.20	63.31	63.90	63.40	15,621,500
Mar 07, 2019	65.55	65.60	64.86	65.12	64.61	23,445,100
Mar 06, 2019	65.81	65.95	65.18	65.51	65.00	22,690,500
Mar 05, 2019	66.66	66.69	65.88	66.35	65.83	15,807,500
Mar 04, 2019	66.69	66.85	65.57	66.57	66.05	19,780,000
Mar 01, 2019	65.60	66.46	65.60	66.45	65.93	20,327,900
Feb 28, 2019	65.92	66.01	64.84	65.25	64.74	11,249,400
Feb 27, 2019	65.98	66.59	65.60	65.91	65.40	10,294,000
Feb 26, 2019	65.81	66.26	65.64	65.66	65.15	10,550,700
Feb 25, 2019	65.55	66.09	65.49	65.87	65.36	15,904,400
Feb 22, 2019	66.06	66.26	65.43	65.76	65.25	9,948,300
Feb 21, 2019	66.39	66.56	65.33	65.57	65.06	11,866,100
Feb 20, 2019	66.22	66.93	66.21	66.60	66.08	9,935,700
Feb 19, 2019	65.79	66.57	65.69	66.32	65.80	8,721,600
Feb 15, 2019	65.75	66.17	65.60	66.12	65.61	10,183,800
Feb 14, 2019	64.61	65.56	64.49	65.07	64.56	10,213,200
Feb 13, 2019	64.30	65.35	64.23	64.84	64.34	13,061,700
Feb 12, 2019	64.09	64.41	63.30	64.04	63.54	10,677,300
Feb 11, 2019	62.64	63.34	62.46	63.24	62.75	12,497,400
Feb 08, 2019	63.06	63.21	61.87	62.94	62.45	10,634,400
Feb 07, 2019	64.26	64.48	62.64	63.23	62.74	14,600,100
Feb 06, 2019	64.83	65.01	64.60	64.66	64.16	6,803,800
Feb 05, 2019	64.99	65.25	64.78	65.14	64.63	7,852,700
Feb 04, 2019	64.45	65.06	63.97	65.04	64.53	10,107,900
Feb 01, 2019	64.47	65.27	64.26	64.89	64.39	14,772,400
Jan 31, 2019	63.47	64.08	63.30	63.78	63.28	17,844,200
Jan 30, 2019	62.88	63.57	62.54	63.37	62.88	12,116,500
Jan 29, 2019	62.66	62.91	62.44	62.49	62.00	11,884,100
Jan 28, 2019	62.10	62.33	61.62	62.30	61.82	12,022,400
Jan 25, 2019	62.67	63.32	62.57	62.93	62.44	10,233,600
Jan 24, 2019	61.68	62.70	61.43	62.14	61.66	13,049,200
Jan 23, 2019	62.67	62.75	61.30	61.81	61.33	23,367,700
Jan 22, 2019	63.14	63.28	62.28	62.45	61.96	19,863,200
Jan 18, 2019	63.31	63.89	62.94	63.84	63.34	14,531,800
Jan 17, 2019	61.53	62.84	61.39	62.57	62.08	10,174,800
Jan 16, 2019	62.01	62.51	61.79	62.00	61.52	12,541,100
Jan 15, 2019	62.20	62.67	61.77	62.08	61.60	9,821,200
Jan 14, 2019	61.42	62.11	61.33	61.86	61.38	13,191,700
Jan 11, 2019	62.06	62.41	61.46	62.01	61.53	14,105,900
Jan 10, 2019	61.73	62.46	61.38	62.38	61.89	19,167,600
Jan 09, 2019	62.05	62.41	61.41	62.20	61.72	18,756,800
Jan 08, 2019	61.61	61.75	60.90	61.23	60.75	18,692,300
Jan 07, 2019	60.32	61.20	59.52	60.76	60.29	18,056,700
Jan 04, 2019	58.90	60.05	58.56	59.87	59.40	21,351,500
Jan 03, 2019	58.65	58.86	57.24	57.90	57.45	18,023,300
Jan 02, 2019	56.44	58.87	56.15	58.48	58.02	24,892,600
Dec 31, 2018	57.56	57.77	56.68	57.35	56.90	18,705,200
Dec 28, 2018	57.75	58.01	56.70	57.05	56.61	19,437,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...