Advertisement
Advertisement
U.S. markets close in 1 hour 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
87.68-2.63 (-2.91%)
As of 02:01PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202291.2091.5587.5987.6887.6815,830,015
Dec 02, 202290.2291.3889.7890.3190.3118,375,400
Dec 01, 202291.7992.2590.5490.8590.8519,451,000
Nov 30, 202291.7191.8989.7291.1591.1521,915,100
Nov 29, 202290.3491.2390.0190.7090.7019,024,200
Nov 28, 202289.6290.7589.0589.3589.3529,131,200
Nov 25, 202292.2792.9291.7191.8791.877,591,300
Nov 23, 202291.5392.8091.1992.2192.2120,598,700
Nov 22, 202291.5293.4391.1093.2293.2226,877,500
Nov 21, 202289.6490.6387.2990.3990.3942,576,800
Nov 18, 202290.6591.8889.5191.6391.6323,683,100
Nov 17, 202290.7592.4490.2892.3692.3621,429,900
Nov 16, 202293.2493.8191.6892.1692.1623,638,600
Nov 15, 202293.4594.3292.8494.0894.0825,771,100
Nov 14, 202292.8694.7192.8593.1093.1023,122,600
Nov 11, 202292.2393.6192.0193.1393.1325,541,300
Nov 10, 202290.3690.6088.5090.5090.5029,244,100
Nov 09, 202291.8292.1188.3388.5388.5331,514,000
Nov 08, 202292.8193.4891.9493.0893.0821,859,300
Nov 07, 202291.6193.2891.4592.9992.9919,387,700
Nov 04, 202292.3393.0290.1491.4291.4230,295,300
Nov 03, 202288.1490.8387.8990.3290.3226,817,200
Nov 02, 202290.5891.0588.4788.6888.6828,249,600
Nov 01, 202291.5191.5590.3290.8790.8721,755,400
Oct 31, 202288.3791.1888.2790.0090.0029,760,400
Oct 28, 202289.9090.6387.6589.2589.2524,664,000
Oct 27, 202289.8490.4488.6788.9488.9425,010,600
Oct 26, 202287.7689.3287.7088.6288.6222,706,500
Oct 25, 202287.0087.8386.5387.4387.4318,841,800
Oct 24, 202286.8887.9586.4187.3487.3422,496,000
Oct 21, 202284.9687.1084.7486.9386.9325,274,200
Oct 20, 202285.0585.8383.9884.4984.4925,261,800
Oct 19, 202282.2384.7282.2084.4184.4131,263,800
Oct 18, 202281.9582.7580.4181.9981.9925,187,900
Oct 17, 202281.5482.6281.0581.2881.2818,994,200
Oct 14, 202282.4883.6780.1280.2880.2826,747,300
Oct 13, 202279.0783.7179.0583.3983.3935,067,400
Oct 12, 202278.9680.6878.4480.1280.1220,551,200
Oct 11, 202278.6280.8578.2979.4879.4826,921,100
Oct 10, 202282.1282.8279.8680.1280.1223,165,800
Oct 07, 202282.6183.5481.2181.8081.8028,457,700
Oct 06, 202280.3482.6980.2882.4482.4426,335,100
Oct 05, 202279.3381.6378.6581.0081.0030,636,800
Oct 04, 202277.6379.4377.0279.3679.3633,165,400
Oct 03, 202274.6176.4974.4976.0976.0934,775,300
Sep 30, 202272.0273.0271.3272.0272.0221,684,700
Sep 29, 202272.0772.7570.8072.6072.6024,281,500
Sep 28, 202270.2273.0069.8072.6072.6031,573,800
Sep 27, 202269.9470.8169.1369.5269.5233,835,600
Sep 26, 202270.0470.9268.6668.7568.7536,079,800
Sep 23, 202272.7672.9069.9470.4870.4852,737,800
Sep 22, 202277.3577.6075.6475.7075.7028,874,000
Sep 21, 202278.5578.6675.9475.9775.9734,352,900
Sep 20, 202277.1077.5576.1977.1077.1021,149,800
Sep 19, 202275.4677.6975.2877.6477.6418,812,900
Sep 19, 20220.846 Dividend
Sep 16, 202279.9079.9677.3078.4477.5935,201,800
Sep 15, 202280.8181.1579.7680.1579.2927,943,200
Sep 14, 202280.7682.8580.7682.2781.3827,192,100
Sep 13, 202280.8082.1879.6580.0179.1530,573,000
Sep 12, 202281.7882.9781.0882.0881.1920,865,900
Sep 09, 202280.0580.9979.4680.6079.7319,339,400
Sep 08, 202278.6579.0377.6978.6477.7926,840,800
Sep 07, 202277.4978.6476.7878.3077.4630,270,700
Sep 06, 202280.7180.9878.8979.2278.3722,784,100
Sep 02, 202280.4581.0279.5379.9679.1028,594,100
Sep 01, 202279.3179.6177.4278.5277.6728,302,100
Aug 31, 202279.2381.8478.9480.5079.6329,152,300
Aug 30, 202282.6582.6780.5781.2480.3628,820,900
Aug 29, 202282.8085.1882.5984.0983.1826,062,500
Aug 26, 202283.6584.5682.4782.8481.9519,317,600
Aug 25, 202283.6684.2483.0183.8282.9219,899,300
Aug 24, 202282.1883.3081.8183.1882.2824,546,600
Aug 23, 202280.6182.7980.5582.1781.2827,183,500
Aug 22, 202278.7879.8077.4879.3178.4522,848,100
Aug 19, 202279.2880.0178.8279.4678.6019,744,200
Aug 18, 202278.2679.5678.1279.4878.6223,433,000
Aug 17, 202276.4178.2076.2177.4076.5722,736,200
Aug 16, 202277.0577.8676.2876.7675.9319,678,800
Aug 15, 202275.6377.3674.9476.9476.1121,012,200
Aug 12, 202277.3778.5177.0478.4777.6219,190,500
Aug 11, 202276.7078.5476.4777.8877.0430,265,800
Aug 10, 202274.9275.7273.4475.2974.4817,394,200
Aug 09, 202274.5075.7074.3774.7573.9417,341,500
Aug 08, 202273.0074.1272.8973.4672.6718,878,300
Aug 05, 202270.6973.7170.6973.0872.2922,589,800
Aug 04, 202273.9174.1271.3971.6670.8927,995,500
Aug 03, 202276.9477.1773.9674.4273.6228,506,600
Aug 02, 202276.8177.3975.9476.6275.7919,932,200
Aug 01, 202277.0877.2875.7776.8075.9725,665,500
Jul 29, 202276.5378.6676.3878.4277.5725,833,800
Jul 28, 202275.4175.9373.7775.1674.3523,332,700
Jul 27, 202273.5675.1172.8174.7473.9322,405,400
Jul 26, 202274.6474.9772.6073.0972.3018,614,400
Jul 25, 202272.1373.8371.2773.7672.9619,556,000
Jul 22, 202272.0272.7370.7471.1570.3820,418,200
Jul 21, 202271.0271.8169.6671.7470.9721,579,600
Jul 20, 202271.5273.3571.2273.0272.2320,924,700
Jul 19, 202270.0672.5070.0472.3271.5424,388,200
Jul 18, 202270.4271.3269.8370.1669.4025,726,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement