XLE - Energy Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202054.2754.3253.6954.1454.1413,808,200
Feb 20, 202054.9955.4054.6554.7954.7913,050,800
Feb 19, 202054.4955.0754.1954.8554.8512,455,400
Feb 18, 202054.1054.5753.6354.1354.1316,314,700
Feb 14, 202055.0655.1054.2454.5854.5812,520,000
Feb 13, 202054.8955.1854.5554.8754.8711,974,900
Feb 12, 202055.1255.3554.5955.0455.0417,199,800
Feb 11, 202054.4454.5254.0754.3154.3113,844,600
Feb 10, 202053.7053.8353.3853.7153.7114,640,600
Feb 07, 202053.9554.2153.7053.9853.9813,693,300
Feb 06, 202055.1855.1854.2754.3654.3615,400,600
Feb 05, 202053.8155.1153.7854.9254.9234,382,000
Feb 04, 202053.5053.9252.8352.9352.9319,819,800
Feb 03, 202053.3753.4552.5552.7452.7421,290,400
Jan 31, 202054.2354.3853.1653.4453.4433,430,500
Jan 30, 202054.1555.2254.0155.1655.1624,430,500
Jan 29, 202055.6155.8154.6554.7254.7213,745,400
Jan 28, 202055.3655.6455.0855.3055.3014,300,100
Jan 27, 202055.4855.7054.9855.0555.0521,682,500
Jan 24, 202057.0257.2856.1856.6256.6220,390,600
Jan 23, 202056.9057.4656.4657.2857.2813,278,000
Jan 22, 202057.9557.9957.3457.5057.5014,677,700
Jan 21, 202058.7958.8057.9658.0658.0617,354,600
Jan 17, 202059.6659.6959.0259.1259.1211,909,100
Jan 16, 202059.7559.9559.4759.5059.508,224,500
Jan 15, 202059.5859.7659.2359.4059.4010,830,800
Jan 14, 202059.7059.9159.3159.8459.8417,339,000
Jan 13, 202059.7260.0259.4159.8359.838,778,500
Jan 10, 202060.1260.1759.7459.8159.819,151,200
Jan 09, 202059.6860.2158.9860.1560.1515,366,800
Jan 08, 202060.6560.7259.6359.7159.7119,021,400
Jan 07, 202060.7060.7760.0060.7160.7111,462,500
Jan 06, 202060.6161.1860.4060.8760.8722,458,100
Jan 03, 202061.1361.3160.1060.4060.4029,502,900
Jan 02, 202060.4460.6760.2360.5860.5811,944,700
Dec 31, 201959.4060.1059.2360.0460.0410,722,400
Dec 30, 201960.1260.2359.6159.7059.7014,629,500
Dec 30, 20191.791 Dividend
Dec 27, 201962.1762.2361.6461.6859.8910,718,300
Dec 26, 201962.2362.4461.8661.9460.1410,156,200
Dec 24, 201962.1362.2261.8561.9660.165,037,400
Dec 23, 201961.2962.0361.2261.9960.1913,472,200
Dec 20, 201960.9661.4360.8561.3659.5817,419,800
Dec 20, 20190.593 Dividend
Dec 19, 201961.4061.5761.2661.3759.0112,767,400
Dec 18, 201961.0961.7861.0161.3959.0312,940,700
Dec 17, 201961.3861.7160.9361.1658.8123,146,200
Dec 16, 201960.7461.3660.7161.1258.7711,135,900
Dec 13, 201960.9861.3760.2760.3157.9911,371,500
Dec 12, 201959.7660.9859.6960.7758.4422,490,800
Dec 11, 201959.6860.0859.5559.6757.3812,436,200
Dec 10, 201959.8559.9959.5159.7757.478,785,100
Dec 09, 201959.2659.9359.2659.6557.368,406,300
Dec 06, 201958.8559.9058.8459.7257.4316,729,600
Dec 05, 201959.1359.2058.4058.6056.3510,892,400
Dec 04, 201958.5259.0658.3358.8856.6217,426,500
Dec 03, 201958.3758.4757.8058.0155.7816,945,500
Dec 02, 201959.0959.4758.8258.8956.6315,389,500
Nov 29, 201959.0059.2158.6758.8956.637,830,200
Nov 27, 201959.4159.6159.0059.4957.209,668,300
Nov 26, 201959.9759.9959.1259.3457.0613,402,000
Nov 25, 201959.7659.9959.5359.8957.5912,336,000
Nov 22, 201960.0860.3759.7159.8357.5311,492,000
Nov 21, 201959.2660.0859.0760.0357.7215,641,700
Nov 20, 201958.4559.4958.0959.0656.7917,145,000
Nov 19, 201959.1659.2158.4058.4756.2215,379,100
Nov 18, 201959.7059.7759.1059.3557.0712,754,100
Nov 15, 201959.8760.3159.8060.0857.779,181,800
Nov 14, 201959.7660.0959.3459.6257.338,116,800
Nov 13, 201959.7359.9959.5359.7857.4810,575,600
Nov 12, 201960.5360.8659.7360.0457.7312,541,200
Nov 11, 201960.1260.6359.8960.3558.0314,480,500
Nov 08, 201960.5760.7760.0060.6958.3610,389,800
Nov 07, 201960.6561.1360.4960.9458.6013,241,700
Nov 06, 201961.2061.3359.8760.0457.7317,827,900
Nov 05, 201961.3861.8361.0961.2958.9417,555,100
Nov 04, 201959.9661.3959.9561.2158.8621,530,200
Nov 01, 201958.2559.3958.2059.2857.0013,310,100
Oct 31, 201957.9758.0657.3957.9655.7315,032,200
Oct 30, 201959.5659.5957.9858.2155.9715,506,700
Oct 29, 201958.9659.9258.7659.4257.1413,468,400
Oct 28, 201959.7260.0659.0859.1856.9111,756,600
Oct 25, 201959.0659.6958.9859.5257.2311,874,900
Oct 24, 201959.6359.6758.7359.0456.7712,116,800
Oct 23, 201958.7059.4158.4559.2957.0111,820,400
Oct 22, 201958.2359.4758.0558.8056.5419,696,900
Oct 21, 201957.1458.1057.0758.0555.8210,474,000
Oct 18, 201957.1857.6457.0257.0354.8410,277,800
Oct 17, 201957.5357.7157.1557.3355.1311,308,100
Oct 16, 201957.9058.3157.2757.2955.0911,955,300
Oct 15, 201957.7458.6857.6758.1055.8711,085,000
Oct 14, 201957.4758.0757.2557.8655.6412,160,600
Oct 11, 201957.7158.4357.6157.8955.6722,563,900
Oct 10, 201956.6057.2756.5157.1254.9310,055,700
Oct 09, 201956.4056.7256.3056.4154.248,916,900
Oct 08, 201956.2956.7355.8255.9053.7520,019,200
Oct 07, 201957.4757.6956.8456.8754.6911,642,400
Oct 04, 201957.2657.4656.6857.3855.1810,137,900
Oct 03, 201956.1057.0855.6457.0254.8320,457,100
Oct 02, 201957.4957.6356.2556.4154.2418,912,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...