XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201962.5362.9362.2462.8962.896,545,999
Jul 18, 201962.1662.4761.8062.4762.4712,754,500
Jul 17, 201963.1363.3362.4262.4662.4613,664,700
Jul 16, 201963.7363.8462.9363.1863.1810,587,100
Jul 15, 201964.5564.5963.7263.8663.869,538,900
Jul 12, 201964.2164.6664.2164.4464.448,081,400
Jul 11, 201964.2364.2463.7764.1764.1712,681,300
Jul 10, 201963.6364.2663.2164.0464.0411,767,400
Jul 09, 201963.0863.2762.6663.2363.237,488,100
Jul 08, 201962.9963.5362.8163.1863.188,628,200
Jul 05, 201962.7763.1562.6363.0963.097,363,200
Jul 03, 201962.8463.0562.4663.0063.006,987,300
Jul 02, 201963.5863.7162.4762.7562.7512,095,400
Jul 01, 201964.5064.7163.6163.7763.7714,913,900
Jun 28, 201963.1363.7763.1363.7163.7117,369,600
Jun 27, 201963.4563.6462.8562.9862.9810,608,700
Jun 26, 201963.1263.9362.9663.4563.4514,326,800
Jun 25, 201962.9563.0162.4262.4962.4911,887,300
Jun 24, 201963.5463.7262.8962.9962.9910,396,600
Jun 21, 201963.2063.7963.2063.5663.5616,356,300
Jun 21, 20190.576 Dividend
Jun 20, 201963.3063.7863.2363.6863.1025,954,000
Jun 19, 201962.2862.6661.9762.3061.748,827,700
Jun 18, 201961.9262.7461.8162.3761.8117,222,100
Jun 17, 201960.8861.6960.6961.5260.968,795,200
Jun 14, 201961.5661.5760.8661.0160.467,916,300
Jun 13, 201961.4061.6960.6861.4160.8512,191,500
Jun 12, 201961.1761.3160.5160.7060.1513,816,500
Jun 11, 201961.9962.1961.5561.5761.019,522,600
Jun 10, 201961.6062.0061.3661.4560.899,837,800
Jun 07, 201961.1861.6661.0361.2760.7215,774,100
Jun 06, 201960.0061.2260.0060.9960.4432,393,900
Jun 05, 201960.6760.6959.5259.8859.3415,881,900
Jun 04, 201960.0860.6959.9260.5560.0014,743,400
Jun 03, 201959.1759.8159.0859.5258.9818,024,700
May 31, 201959.0059.5458.7758.7758.2421,898,500
May 30, 201960.4960.6059.6359.8259.2815,173,900
May 29, 201960.1460.6359.7860.5960.0416,951,600
May 28, 201961.6661.7760.8960.9860.4312,930,600
May 24, 201961.8862.1261.0961.6261.0610,153,400
May 23, 201962.4662.5161.0261.3960.8323,963,600
May 22, 201964.1364.2863.3163.5262.959,637,000
May 21, 201964.0564.7063.9764.5263.9418,380,500
May 20, 201963.7664.0863.6563.7863.208,186,100
May 17, 201963.9764.3263.6763.7563.1710,555,700
May 16, 201964.2164.6464.2164.4063.829,376,500
May 15, 201963.3664.1963.1964.0563.4710,092,300
May 14, 201963.2964.2663.2363.7263.149,242,000
May 13, 201963.4763.7862.6562.9562.3814,069,800
May 10, 201963.7564.2162.8564.0563.4713,075,000
May 09, 201963.4563.9962.9163.7563.1714,409,500
May 08, 201963.7264.2863.5863.7563.179,823,700
May 07, 201963.5563.8062.9463.7563.1715,064,500
May 06, 201963.7664.5263.7064.3163.7320,344,700
May 03, 201964.2664.7664.1164.2563.6719,624,500
May 02, 201964.3864.7763.6363.6663.0828,033,000
May 01, 201966.1366.3364.7464.7964.2022,155,700
Apr 30, 201966.8066.8566.0366.1165.5114,327,000
Apr 29, 201966.2466.5266.0366.1665.5612,974,500
Apr 26, 201966.6066.6265.6466.2265.6216,838,400
Apr 25, 201967.2967.6466.9467.0966.4812,060,900
Apr 24, 201968.5668.6067.2767.3066.6911,019,100
Apr 23, 201968.6668.8168.0568.5067.8810,212,200
Apr 22, 201967.8168.6667.6268.6167.9914,164,700
Apr 18, 201967.7067.7967.0267.1966.589,759,500
Apr 17, 201968.0168.1667.4267.5166.9010,934,600
Apr 16, 201967.4067.7067.1667.6066.998,130,200
Apr 15, 201967.4867.6467.0567.1666.558,300,700
Apr 12, 201968.3568.4067.3967.5666.9515,426,800
Apr 11, 201967.2767.8566.8667.3866.7710,914,200
Apr 10, 201967.2367.6467.1567.3366.729,375,600
Apr 09, 201967.7167.7166.8767.0866.4714,541,900
Apr 08, 201967.7168.2567.6367.9167.3010,602,100
Apr 05, 201966.6267.6966.5967.6167.0017,269,200
Apr 04, 201965.9366.4965.6166.4465.8410,504,300
Apr 03, 201966.7266.8565.6665.8965.2911,989,800
Apr 02, 201967.1667.2266.3766.5365.9311,152,400
Apr 01, 201966.5667.1366.4766.9966.3812,411,700
Mar 29, 201966.8667.0265.9066.1265.5210,037,600
Mar 28, 201965.6966.3065.5666.2265.629,149,200
Mar 27, 201966.3966.6965.4765.9765.379,582,600
Mar 26, 201966.2666.8966.0866.4465.8411,516,500
Mar 25, 201965.1965.6164.8765.5064.9112,346,300
Mar 22, 201966.6866.7965.2265.4764.8819,974,800
Mar 21, 201966.6267.4066.4867.2966.6817,877,900
Mar 20, 201966.1867.4265.9866.8266.2213,662,900
Mar 19, 201966.7567.0965.9766.2465.6412,526,000
Mar 18, 201965.5966.5365.5666.4265.8210,067,900
Mar 15, 201965.4865.7165.2665.5164.9212,427,400
Mar 15, 20190.514 Dividend
Mar 14, 201966.0466.3865.9766.0564.9412,320,400
Mar 13, 201965.7366.0165.4665.9864.8713,206,800
Mar 12, 201965.0165.6564.9965.3264.2311,013,100
Mar 11, 201964.3765.0564.3164.9063.8113,212,100
Mar 08, 201964.0764.2063.3163.9062.8315,621,500
Mar 07, 201965.5565.6064.8665.1264.0323,445,100
Mar 06, 201965.8165.9565.1865.5164.4122,690,500
Mar 05, 201966.6666.6965.8866.3565.2415,807,500
Mar 04, 201966.6966.8565.5766.5765.4519,780,000
Mar 01, 201965.6066.4665.6066.4565.3420,327,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...