Costco — Yahoo Finance's Company of the Year

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

87.68

-2.63

(-2.91%)

As of 02:01PM EST. Market open.

Advertisement

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	91.20	91.55	87.59	87.68	87.68	15,830,015
Dec 02, 2022	90.22	91.38	89.78	90.31	90.31	18,375,400
Dec 01, 2022	91.79	92.25	90.54	90.85	90.85	19,451,000
Nov 30, 2022	91.71	91.89	89.72	91.15	91.15	21,915,100
Nov 29, 2022	90.34	91.23	90.01	90.70	90.70	19,024,200
Nov 28, 2022	89.62	90.75	89.05	89.35	89.35	29,131,200
Nov 25, 2022	92.27	92.92	91.71	91.87	91.87	7,591,300
Nov 23, 2022	91.53	92.80	91.19	92.21	92.21	20,598,700
Nov 22, 2022	91.52	93.43	91.10	93.22	93.22	26,877,500
Nov 21, 2022	89.64	90.63	87.29	90.39	90.39	42,576,800
Nov 18, 2022	90.65	91.88	89.51	91.63	91.63	23,683,100
Nov 17, 2022	90.75	92.44	90.28	92.36	92.36	21,429,900
Nov 16, 2022	93.24	93.81	91.68	92.16	92.16	23,638,600
Nov 15, 2022	93.45	94.32	92.84	94.08	94.08	25,771,100
Nov 14, 2022	92.86	94.71	92.85	93.10	93.10	23,122,600
Nov 11, 2022	92.23	93.61	92.01	93.13	93.13	25,541,300
Nov 10, 2022	90.36	90.60	88.50	90.50	90.50	29,244,100
Nov 09, 2022	91.82	92.11	88.33	88.53	88.53	31,514,000
Nov 08, 2022	92.81	93.48	91.94	93.08	93.08	21,859,300
Nov 07, 2022	91.61	93.28	91.45	92.99	92.99	19,387,700
Nov 04, 2022	92.33	93.02	90.14	91.42	91.42	30,295,300
Nov 03, 2022	88.14	90.83	87.89	90.32	90.32	26,817,200
Nov 02, 2022	90.58	91.05	88.47	88.68	88.68	28,249,600
Nov 01, 2022	91.51	91.55	90.32	90.87	90.87	21,755,400
Oct 31, 2022	88.37	91.18	88.27	90.00	90.00	29,760,400
Oct 28, 2022	89.90	90.63	87.65	89.25	89.25	24,664,000
Oct 27, 2022	89.84	90.44	88.67	88.94	88.94	25,010,600
Oct 26, 2022	87.76	89.32	87.70	88.62	88.62	22,706,500
Oct 25, 2022	87.00	87.83	86.53	87.43	87.43	18,841,800
Oct 24, 2022	86.88	87.95	86.41	87.34	87.34	22,496,000
Oct 21, 2022	84.96	87.10	84.74	86.93	86.93	25,274,200
Oct 20, 2022	85.05	85.83	83.98	84.49	84.49	25,261,800
Oct 19, 2022	82.23	84.72	82.20	84.41	84.41	31,263,800
Oct 18, 2022	81.95	82.75	80.41	81.99	81.99	25,187,900
Oct 17, 2022	81.54	82.62	81.05	81.28	81.28	18,994,200
Oct 14, 2022	82.48	83.67	80.12	80.28	80.28	26,747,300
Oct 13, 2022	79.07	83.71	79.05	83.39	83.39	35,067,400
Oct 12, 2022	78.96	80.68	78.44	80.12	80.12	20,551,200
Oct 11, 2022	78.62	80.85	78.29	79.48	79.48	26,921,100
Oct 10, 2022	82.12	82.82	79.86	80.12	80.12	23,165,800
Oct 07, 2022	82.61	83.54	81.21	81.80	81.80	28,457,700
Oct 06, 2022	80.34	82.69	80.28	82.44	82.44	26,335,100
Oct 05, 2022	79.33	81.63	78.65	81.00	81.00	30,636,800
Oct 04, 2022	77.63	79.43	77.02	79.36	79.36	33,165,400
Oct 03, 2022	74.61	76.49	74.49	76.09	76.09	34,775,300
Sep 30, 2022	72.02	73.02	71.32	72.02	72.02	21,684,700
Sep 29, 2022	72.07	72.75	70.80	72.60	72.60	24,281,500
Sep 28, 2022	70.22	73.00	69.80	72.60	72.60	31,573,800
Sep 27, 2022	69.94	70.81	69.13	69.52	69.52	33,835,600
Sep 26, 2022	70.04	70.92	68.66	68.75	68.75	36,079,800
Sep 23, 2022	72.76	72.90	69.94	70.48	70.48	52,737,800
Sep 22, 2022	77.35	77.60	75.64	75.70	75.70	28,874,000
Sep 21, 2022	78.55	78.66	75.94	75.97	75.97	34,352,900
Sep 20, 2022	77.10	77.55	76.19	77.10	77.10	21,149,800
Sep 19, 2022	75.46	77.69	75.28	77.64	77.64	18,812,900
Sep 19, 2022	0.846 Dividend
Sep 16, 2022	79.90	79.96	77.30	78.44	77.59	35,201,800
Sep 15, 2022	80.81	81.15	79.76	80.15	79.29	27,943,200
Sep 14, 2022	80.76	82.85	80.76	82.27	81.38	27,192,100
Sep 13, 2022	80.80	82.18	79.65	80.01	79.15	30,573,000
Sep 12, 2022	81.78	82.97	81.08	82.08	81.19	20,865,900
Sep 09, 2022	80.05	80.99	79.46	80.60	79.73	19,339,400
Sep 08, 2022	78.65	79.03	77.69	78.64	77.79	26,840,800
Sep 07, 2022	77.49	78.64	76.78	78.30	77.46	30,270,700
Sep 06, 2022	80.71	80.98	78.89	79.22	78.37	22,784,100
Sep 02, 2022	80.45	81.02	79.53	79.96	79.10	28,594,100
Sep 01, 2022	79.31	79.61	77.42	78.52	77.67	28,302,100
Aug 31, 2022	79.23	81.84	78.94	80.50	79.63	29,152,300
Aug 30, 2022	82.65	82.67	80.57	81.24	80.36	28,820,900
Aug 29, 2022	82.80	85.18	82.59	84.09	83.18	26,062,500
Aug 26, 2022	83.65	84.56	82.47	82.84	81.95	19,317,600
Aug 25, 2022	83.66	84.24	83.01	83.82	82.92	19,899,300
Aug 24, 2022	82.18	83.30	81.81	83.18	82.28	24,546,600
Aug 23, 2022	80.61	82.79	80.55	82.17	81.28	27,183,500
Aug 22, 2022	78.78	79.80	77.48	79.31	78.45	22,848,100
Aug 19, 2022	79.28	80.01	78.82	79.46	78.60	19,744,200
Aug 18, 2022	78.26	79.56	78.12	79.48	78.62	23,433,000
Aug 17, 2022	76.41	78.20	76.21	77.40	76.57	22,736,200
Aug 16, 2022	77.05	77.86	76.28	76.76	75.93	19,678,800
Aug 15, 2022	75.63	77.36	74.94	76.94	76.11	21,012,200
Aug 12, 2022	77.37	78.51	77.04	78.47	77.62	19,190,500
Aug 11, 2022	76.70	78.54	76.47	77.88	77.04	30,265,800
Aug 10, 2022	74.92	75.72	73.44	75.29	74.48	17,394,200
Aug 09, 2022	74.50	75.70	74.37	74.75	73.94	17,341,500
Aug 08, 2022	73.00	74.12	72.89	73.46	72.67	18,878,300
Aug 05, 2022	70.69	73.71	70.69	73.08	72.29	22,589,800
Aug 04, 2022	73.91	74.12	71.39	71.66	70.89	27,995,500
Aug 03, 2022	76.94	77.17	73.96	74.42	73.62	28,506,600
Aug 02, 2022	76.81	77.39	75.94	76.62	75.79	19,932,200
Aug 01, 2022	77.08	77.28	75.77	76.80	75.97	25,665,500
Jul 29, 2022	76.53	78.66	76.38	78.42	77.57	25,833,800
Jul 28, 2022	75.41	75.93	73.77	75.16	74.35	23,332,700
Jul 27, 2022	73.56	75.11	72.81	74.74	73.93	22,405,400
Jul 26, 2022	74.64	74.97	72.60	73.09	72.30	18,614,400
Jul 25, 2022	72.13	73.83	71.27	73.76	72.96	19,556,000
Jul 22, 2022	72.02	72.73	70.74	71.15	70.38	20,418,200
Jul 21, 2022	71.02	71.81	69.66	71.74	70.97	21,579,600
Jul 20, 2022	71.52	73.35	71.22	73.02	72.23	20,924,700
Jul 19, 2022	70.06	72.50	70.04	72.32	71.54	24,388,200
Jul 18, 2022	70.42	71.32	69.83	70.16	69.40	25,726,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,992.37-79.33(-1.95%)

Dow 3033,902.40-527.48(-1.53%)

Nasdaq11,218.33-243.17(-2.12%)

Russell 20001,843.39-49.45(-2.61%)

Crude Oil77.66-2.32(-2.90%)

Gold1,779.60-30.00(-1.66%)

Costco — Yahoo Finance's Company of the Year

Energy Select Sector SPDR Fund (XLE)

S&P 500
3,992.37
-79.33(-1.95%)

Dow 30
33,902.40
-527.48(-1.53%)

Nasdaq
11,218.33
-243.17(-2.12%)

Russell 2000
1,843.39
-49.45(-2.61%)

Crude Oil
77.66
-2.32(-2.90%)

Gold
1,779.60
-30.00(-1.66%)