Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.07-0.22 (-0.52%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	41.36	42.19	41.02	42.07	42.07	25,219,500
Jan 21, 2021	43.53	43.75	41.90	42.29	42.29	29,995,000
Jan 20, 2021	43.98	44.09	43.34	43.77	43.77	25,362,800
Jan 19, 2021	43.27	43.91	43.13	43.61	43.61	27,809,700
Jan 15, 2021	43.69	43.70	42.33	42.75	42.75	47,748,500
Jan 14, 2021	43.47	45.00	43.43	44.48	44.48	41,657,300
Jan 13, 2021	43.69	43.71	42.87	43.20	43.20	27,382,200
Jan 12, 2021	42.58	43.77	42.26	43.54	43.54	43,973,600
Jan 11, 2021	40.52	42.24	40.29	42.07	42.07	23,451,600
Jan 08, 2021	42.00	42.00	41.09	41.42	41.42	31,372,000
Jan 07, 2021	41.23	41.89	40.80	41.47	41.47	25,728,600
Jan 06, 2021	40.44	41.25	39.92	40.87	40.87	43,131,400
Jan 05, 2021	38.37	40.70	38.34	39.66	39.66	47,736,700
Jan 04, 2021	38.34	38.66	37.51	37.96	37.96	33,858,800
Dec 31, 2020	38.05	38.21	37.73	37.90	37.90	18,151,700
Dec 30, 2020	37.66	38.58	37.57	38.22	38.22	28,218,300
Dec 29, 2020	38.11	38.22	37.45	37.63	37.63	18,984,300
Dec 28, 2020	38.26	38.74	37.77	37.88	37.88	18,912,300
Dec 24, 2020	38.37	38.37	37.74	38.12	38.12	11,451,500
Dec 23, 2020	37.81	38.85	37.80	38.32	38.32	26,965,900
Dec 22, 2020	38.05	38.18	37.45	37.49	37.49	25,092,900
Dec 21, 2020	37.41	38.46	37.02	38.13	38.13	40,079,400
Dec 21, 2020	0.52 Dividend
Dec 18, 2020	39.99	40.21	39.09	39.40	38.88	36,570,200
Dec 17, 2020	40.62	40.63	39.83	40.07	39.54	23,181,700
Dec 16, 2020	40.56	40.71	39.98	40.26	39.73	23,814,400
Dec 15, 2020	39.90	40.66	39.53	40.46	39.93	29,345,800
Dec 14, 2020	41.75	41.76	39.53	39.68	39.16	39,942,200
Dec 11, 2020	41.32	41.33	40.54	41.12	40.58	28,076,100
Dec 10, 2020	40.41	42.08	40.30	41.60	41.05	38,802,200
Dec 09, 2020	40.68	41.34	39.87	40.36	39.83	43,345,900
Dec 08, 2020	39.19	40.67	39.18	40.27	39.74	28,927,300
Dec 07, 2020	40.15	40.24	39.30	39.68	39.16	34,656,600
Dec 04, 2020	39.23	40.66	39.23	40.63	40.09	51,850,200
Dec 03, 2020	38.30	39.00	37.91	38.53	38.02	36,487,700
Dec 02, 2020	36.81	38.71	36.69	38.13	37.63	37,741,800
Dec 01, 2020	37.78	37.99	36.87	36.93	36.44	34,479,500
Nov 30, 2020	38.48	38.53	36.70	36.76	36.27	41,543,600
Nov 27, 2020	39.15	39.47	38.60	38.91	38.40	18,755,400
Nov 25, 2020	40.05	40.05	39.15	39.37	38.85	35,676,200
Nov 24, 2020	39.63	40.42	39.28	40.31	39.78	53,466,000
Nov 23, 2020	36.37	38.39	36.33	38.34	37.83	38,162,300
Nov 20, 2020	35.91	36.07	35.56	35.81	35.34	19,742,700
Nov 19, 2020	35.17	36.07	34.81	36.00	35.52	32,936,200
Nov 18, 2020	36.79	36.93	35.42	35.42	34.95	41,000,200
Nov 17, 2020	35.64	36.50	35.17	36.48	36.00	39,010,100
Nov 16, 2020	35.32	36.19	34.89	36.11	35.63	47,932,700
Nov 13, 2020	32.94	34.05	32.90	33.88	33.43	39,432,700
Nov 12, 2020	33.19	33.66	32.34	32.69	32.26	38,584,800
Nov 11, 2020	34.50	34.57	33.46	33.78	33.33	46,542,500
Nov 10, 2020	33.68	34.13	32.98	34.13	33.68	73,338,100
Nov 09, 2020	32.40	33.79	32.30	33.06	32.62	99,356,700
Nov 06, 2020	29.57	30.01	28.81	28.93	28.55	33,223,200
Nov 05, 2020	29.61	30.16	29.51	29.57	29.18	31,795,800
Nov 04, 2020	29.57	30.28	28.77	29.57	29.18	43,613,700
Nov 03, 2020	30.20	30.22	29.26	29.53	29.14	34,877,500
Nov 02, 2020	29.11	30.09	28.57	29.70	29.31	41,893,100
Oct 30, 2020	28.36	28.74	28.03	28.72	28.34	37,899,700
Oct 29, 2020	27.35	28.65	26.98	28.56	28.18	37,252,100
Oct 28, 2020	28.21	28.39	27.55	27.71	27.34	40,549,100
Oct 27, 2020	29.27	29.28	28.85	28.92	28.54	21,596,800
Oct 26, 2020	29.87	29.91	29.01	29.30	28.91	30,401,000
Oct 23, 2020	30.70	30.88	30.01	30.39	29.99	24,987,700
Oct 22, 2020	29.38	30.58	29.19	30.54	30.14	32,824,200
Oct 21, 2020	29.73	29.90	29.32	29.33	28.94	24,657,600
Oct 20, 2020	29.72	30.16	29.52	29.90	29.51	22,990,300
Oct 19, 2020	30.30	30.45	29.52	29.55	29.16	25,186,000
Oct 16, 2020	30.83	30.87	30.14	30.19	29.79	18,711,500
Oct 15, 2020	30.00	30.90	29.73	30.89	30.48	20,353,900
Oct 14, 2020	30.46	31.23	30.40	30.52	30.12	27,245,500
Oct 13, 2020	30.87	31.05	30.30	30.39	29.99	25,383,800
Oct 12, 2020	30.69	30.98	30.37	30.87	30.46	16,684,600
Oct 09, 2020	31.57	31.65	30.74	30.79	30.38	25,517,900
Oct 08, 2020	30.41	31.31	30.27	31.29	30.88	30,563,100
Oct 07, 2020	29.91	30.24	29.57	30.16	29.76	21,043,000
Oct 06, 2020	30.63	30.80	29.66	29.74	29.35	31,111,600
Oct 05, 2020	29.57	30.21	29.50	30.19	29.79	31,572,200
Oct 02, 2020	28.25	29.56	28.20	29.31	28.92	28,705,200
Oct 01, 2020	29.62	29.75	28.85	29.03	28.65	28,365,200
Sep 30, 2020	30.23	30.58	29.81	29.95	29.55	24,569,500
Sep 29, 2020	30.80	30.87	29.74	30.04	29.64	23,800,900
Sep 28, 2020	30.73	31.23	30.69	30.89	30.48	26,376,000
Sep 25, 2020	29.89	30.41	29.70	30.18	29.78	27,558,400
Sep 24, 2020	30.10	30.75	29.54	30.20	29.80	35,243,800
Sep 23, 2020	31.76	31.88	30.17	30.21	29.81	26,484,600
Sep 22, 2020	31.99	32.50	31.58	31.64	31.22	22,348,700
Sep 21, 2020	32.26	32.34	31.43	31.97	31.55	30,719,600
Sep 21, 2020	0.544 Dividend
Sep 18, 2020	33.97	33.99	33.27	33.61	32.63	26,406,400
Sep 17, 2020	33.40	34.02	33.07	33.99	33.00	22,356,700
Sep 16, 2020	32.92	34.38	32.64	33.94	32.95	35,886,100
Sep 15, 2020	33.09	33.39	32.53	32.63	31.68	25,610,400
Sep 14, 2020	32.71	33.17	32.48	32.87	31.91	19,444,200
Sep 11, 2020	32.66	32.83	32.35	32.62	31.67	25,397,300
Sep 10, 2020	33.93	33.97	32.53	32.59	31.64	37,003,300
Sep 09, 2020	33.98	34.17	33.71	33.83	32.84	24,977,600
Sep 08, 2020	34.21	34.37	33.22	33.60	32.62	49,218,800
Sep 04, 2020	35.34	35.58	34.44	34.87	33.85	34,341,000
Sep 03, 2020	35.17	35.90	34.77	34.98	33.96	39,442,300
Sep 02, 2020	35.40	35.61	35.02	35.24	34.21	23,850,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Energy Select Sector SPDR Fund (XLE)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)