U.S. Markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.07-0.22 (-0.52%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202141.3642.1941.0242.0742.0725,219,500
Jan 21, 202143.5343.7541.9042.2942.2929,995,000
Jan 20, 202143.9844.0943.3443.7743.7725,362,800
Jan 19, 202143.2743.9143.1343.6143.6127,809,700
Jan 15, 202143.6943.7042.3342.7542.7547,748,500
Jan 14, 202143.4745.0043.4344.4844.4841,657,300
Jan 13, 202143.6943.7142.8743.2043.2027,382,200
Jan 12, 202142.5843.7742.2643.5443.5443,973,600
Jan 11, 202140.5242.2440.2942.0742.0723,451,600
Jan 08, 202142.0042.0041.0941.4241.4231,372,000
Jan 07, 202141.2341.8940.8041.4741.4725,728,600
Jan 06, 202140.4441.2539.9240.8740.8743,131,400
Jan 05, 202138.3740.7038.3439.6639.6647,736,700
Jan 04, 202138.3438.6637.5137.9637.9633,858,800
Dec 31, 202038.0538.2137.7337.9037.9018,151,700
Dec 30, 202037.6638.5837.5738.2238.2228,218,300
Dec 29, 202038.1138.2237.4537.6337.6318,984,300
Dec 28, 202038.2638.7437.7737.8837.8818,912,300
Dec 24, 202038.3738.3737.7438.1238.1211,451,500
Dec 23, 202037.8138.8537.8038.3238.3226,965,900
Dec 22, 202038.0538.1837.4537.4937.4925,092,900
Dec 21, 202037.4138.4637.0238.1338.1340,079,400
Dec 21, 20200.52 Dividend
Dec 18, 202039.9940.2139.0939.4038.8836,570,200
Dec 17, 202040.6240.6339.8340.0739.5423,181,700
Dec 16, 202040.5640.7139.9840.2639.7323,814,400
Dec 15, 202039.9040.6639.5340.4639.9329,345,800
Dec 14, 202041.7541.7639.5339.6839.1639,942,200
Dec 11, 202041.3241.3340.5441.1240.5828,076,100
Dec 10, 202040.4142.0840.3041.6041.0538,802,200
Dec 09, 202040.6841.3439.8740.3639.8343,345,900
Dec 08, 202039.1940.6739.1840.2739.7428,927,300
Dec 07, 202040.1540.2439.3039.6839.1634,656,600
Dec 04, 202039.2340.6639.2340.6340.0951,850,200
Dec 03, 202038.3039.0037.9138.5338.0236,487,700
Dec 02, 202036.8138.7136.6938.1337.6337,741,800
Dec 01, 202037.7837.9936.8736.9336.4434,479,500
Nov 30, 202038.4838.5336.7036.7636.2741,543,600
Nov 27, 202039.1539.4738.6038.9138.4018,755,400
Nov 25, 202040.0540.0539.1539.3738.8535,676,200
Nov 24, 202039.6340.4239.2840.3139.7853,466,000
Nov 23, 202036.3738.3936.3338.3437.8338,162,300
Nov 20, 202035.9136.0735.5635.8135.3419,742,700
Nov 19, 202035.1736.0734.8136.0035.5232,936,200
Nov 18, 202036.7936.9335.4235.4234.9541,000,200
Nov 17, 202035.6436.5035.1736.4836.0039,010,100
Nov 16, 202035.3236.1934.8936.1135.6347,932,700
Nov 13, 202032.9434.0532.9033.8833.4339,432,700
Nov 12, 202033.1933.6632.3432.6932.2638,584,800
Nov 11, 202034.5034.5733.4633.7833.3346,542,500
Nov 10, 202033.6834.1332.9834.1333.6873,338,100
Nov 09, 202032.4033.7932.3033.0632.6299,356,700
Nov 06, 202029.5730.0128.8128.9328.5533,223,200
Nov 05, 202029.6130.1629.5129.5729.1831,795,800
Nov 04, 202029.5730.2828.7729.5729.1843,613,700
Nov 03, 202030.2030.2229.2629.5329.1434,877,500
Nov 02, 202029.1130.0928.5729.7029.3141,893,100
Oct 30, 202028.3628.7428.0328.7228.3437,899,700
Oct 29, 202027.3528.6526.9828.5628.1837,252,100
Oct 28, 202028.2128.3927.5527.7127.3440,549,100
Oct 27, 202029.2729.2828.8528.9228.5421,596,800
Oct 26, 202029.8729.9129.0129.3028.9130,401,000
Oct 23, 202030.7030.8830.0130.3929.9924,987,700
Oct 22, 202029.3830.5829.1930.5430.1432,824,200
Oct 21, 202029.7329.9029.3229.3328.9424,657,600
Oct 20, 202029.7230.1629.5229.9029.5122,990,300
Oct 19, 202030.3030.4529.5229.5529.1625,186,000
Oct 16, 202030.8330.8730.1430.1929.7918,711,500
Oct 15, 202030.0030.9029.7330.8930.4820,353,900
Oct 14, 202030.4631.2330.4030.5230.1227,245,500
Oct 13, 202030.8731.0530.3030.3929.9925,383,800
Oct 12, 202030.6930.9830.3730.8730.4616,684,600
Oct 09, 202031.5731.6530.7430.7930.3825,517,900
Oct 08, 202030.4131.3130.2731.2930.8830,563,100
Oct 07, 202029.9130.2429.5730.1629.7621,043,000
Oct 06, 202030.6330.8029.6629.7429.3531,111,600
Oct 05, 202029.5730.2129.5030.1929.7931,572,200
Oct 02, 202028.2529.5628.2029.3128.9228,705,200
Oct 01, 202029.6229.7528.8529.0328.6528,365,200
Sep 30, 202030.2330.5829.8129.9529.5524,569,500
Sep 29, 202030.8030.8729.7430.0429.6423,800,900
Sep 28, 202030.7331.2330.6930.8930.4826,376,000
Sep 25, 202029.8930.4129.7030.1829.7827,558,400
Sep 24, 202030.1030.7529.5430.2029.8035,243,800
Sep 23, 202031.7631.8830.1730.2129.8126,484,600
Sep 22, 202031.9932.5031.5831.6431.2222,348,700
Sep 21, 202032.2632.3431.4331.9731.5530,719,600
Sep 21, 20200.544 Dividend
Sep 18, 202033.9733.9933.2733.6132.6326,406,400
Sep 17, 202033.4034.0233.0733.9933.0022,356,700
Sep 16, 202032.9234.3832.6433.9432.9535,886,100
Sep 15, 202033.0933.3932.5332.6331.6825,610,400
Sep 14, 202032.7133.1732.4832.8731.9119,444,200
Sep 11, 202032.6632.8332.3532.6231.6725,397,300
Sep 10, 202033.9333.9732.5332.5931.6437,003,300
Sep 09, 202033.9834.1733.7133.8332.8424,977,600
Sep 08, 202034.2134.3733.2233.6032.6249,218,800
Sep 04, 202035.3435.5834.4434.8733.8534,341,000
Sep 03, 202035.1735.9034.7734.9833.9639,442,300
Sep 02, 202035.4035.6135.0235.2434.2123,850,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...