Mail

XLE - Energy Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	54.27	54.32	53.69	54.14	54.14	13,808,200
Feb 20, 2020	54.99	55.40	54.65	54.79	54.79	13,050,800
Feb 19, 2020	54.49	55.07	54.19	54.85	54.85	12,455,400
Feb 18, 2020	54.10	54.57	53.63	54.13	54.13	16,314,700
Feb 14, 2020	55.06	55.10	54.24	54.58	54.58	12,520,000
Feb 13, 2020	54.89	55.18	54.55	54.87	54.87	11,974,900
Feb 12, 2020	55.12	55.35	54.59	55.04	55.04	17,199,800
Feb 11, 2020	54.44	54.52	54.07	54.31	54.31	13,844,600
Feb 10, 2020	53.70	53.83	53.38	53.71	53.71	14,640,600
Feb 07, 2020	53.95	54.21	53.70	53.98	53.98	13,693,300
Feb 06, 2020	55.18	55.18	54.27	54.36	54.36	15,400,600
Feb 05, 2020	53.81	55.11	53.78	54.92	54.92	34,382,000
Feb 04, 2020	53.50	53.92	52.83	52.93	52.93	19,819,800
Feb 03, 2020	53.37	53.45	52.55	52.74	52.74	21,290,400
Jan 31, 2020	54.23	54.38	53.16	53.44	53.44	33,430,500
Jan 30, 2020	54.15	55.22	54.01	55.16	55.16	24,430,500
Jan 29, 2020	55.61	55.81	54.65	54.72	54.72	13,745,400
Jan 28, 2020	55.36	55.64	55.08	55.30	55.30	14,300,100
Jan 27, 2020	55.48	55.70	54.98	55.05	55.05	21,682,500
Jan 24, 2020	57.02	57.28	56.18	56.62	56.62	20,390,600
Jan 23, 2020	56.90	57.46	56.46	57.28	57.28	13,278,000
Jan 22, 2020	57.95	57.99	57.34	57.50	57.50	14,677,700
Jan 21, 2020	58.79	58.80	57.96	58.06	58.06	17,354,600
Jan 17, 2020	59.66	59.69	59.02	59.12	59.12	11,909,100
Jan 16, 2020	59.75	59.95	59.47	59.50	59.50	8,224,500
Jan 15, 2020	59.58	59.76	59.23	59.40	59.40	10,830,800
Jan 14, 2020	59.70	59.91	59.31	59.84	59.84	17,339,000
Jan 13, 2020	59.72	60.02	59.41	59.83	59.83	8,778,500
Jan 10, 2020	60.12	60.17	59.74	59.81	59.81	9,151,200
Jan 09, 2020	59.68	60.21	58.98	60.15	60.15	15,366,800
Jan 08, 2020	60.65	60.72	59.63	59.71	59.71	19,021,400
Jan 07, 2020	60.70	60.77	60.00	60.71	60.71	11,462,500
Jan 06, 2020	60.61	61.18	60.40	60.87	60.87	22,458,100
Jan 03, 2020	61.13	61.31	60.10	60.40	60.40	29,502,900
Jan 02, 2020	60.44	60.67	60.23	60.58	60.58	11,944,700
Dec 31, 2019	59.40	60.10	59.23	60.04	60.04	10,722,400
Dec 30, 2019	60.12	60.23	59.61	59.70	59.70	14,629,500
Dec 30, 2019	1.791 Dividend
Dec 27, 2019	62.17	62.23	61.64	61.68	59.89	10,718,300
Dec 26, 2019	62.23	62.44	61.86	61.94	60.14	10,156,200
Dec 24, 2019	62.13	62.22	61.85	61.96	60.16	5,037,400
Dec 23, 2019	61.29	62.03	61.22	61.99	60.19	13,472,200
Dec 20, 2019	60.96	61.43	60.85	61.36	59.58	17,419,800
Dec 20, 2019	0.593 Dividend
Dec 19, 2019	61.40	61.57	61.26	61.37	59.01	12,767,400
Dec 18, 2019	61.09	61.78	61.01	61.39	59.03	12,940,700
Dec 17, 2019	61.38	61.71	60.93	61.16	58.81	23,146,200
Dec 16, 2019	60.74	61.36	60.71	61.12	58.77	11,135,900
Dec 13, 2019	60.98	61.37	60.27	60.31	57.99	11,371,500
Dec 12, 2019	59.76	60.98	59.69	60.77	58.44	22,490,800
Dec 11, 2019	59.68	60.08	59.55	59.67	57.38	12,436,200
Dec 10, 2019	59.85	59.99	59.51	59.77	57.47	8,785,100
Dec 09, 2019	59.26	59.93	59.26	59.65	57.36	8,406,300
Dec 06, 2019	58.85	59.90	58.84	59.72	57.43	16,729,600
Dec 05, 2019	59.13	59.20	58.40	58.60	56.35	10,892,400
Dec 04, 2019	58.52	59.06	58.33	58.88	56.62	17,426,500
Dec 03, 2019	58.37	58.47	57.80	58.01	55.78	16,945,500
Dec 02, 2019	59.09	59.47	58.82	58.89	56.63	15,389,500
Nov 29, 2019	59.00	59.21	58.67	58.89	56.63	7,830,200
Nov 27, 2019	59.41	59.61	59.00	59.49	57.20	9,668,300
Nov 26, 2019	59.97	59.99	59.12	59.34	57.06	13,402,000
Nov 25, 2019	59.76	59.99	59.53	59.89	57.59	12,336,000
Nov 22, 2019	60.08	60.37	59.71	59.83	57.53	11,492,000
Nov 21, 2019	59.26	60.08	59.07	60.03	57.72	15,641,700
Nov 20, 2019	58.45	59.49	58.09	59.06	56.79	17,145,000
Nov 19, 2019	59.16	59.21	58.40	58.47	56.22	15,379,100
Nov 18, 2019	59.70	59.77	59.10	59.35	57.07	12,754,100
Nov 15, 2019	59.87	60.31	59.80	60.08	57.77	9,181,800
Nov 14, 2019	59.76	60.09	59.34	59.62	57.33	8,116,800
Nov 13, 2019	59.73	59.99	59.53	59.78	57.48	10,575,600
Nov 12, 2019	60.53	60.86	59.73	60.04	57.73	12,541,200
Nov 11, 2019	60.12	60.63	59.89	60.35	58.03	14,480,500
Nov 08, 2019	60.57	60.77	60.00	60.69	58.36	10,389,800
Nov 07, 2019	60.65	61.13	60.49	60.94	58.60	13,241,700
Nov 06, 2019	61.20	61.33	59.87	60.04	57.73	17,827,900
Nov 05, 2019	61.38	61.83	61.09	61.29	58.94	17,555,100
Nov 04, 2019	59.96	61.39	59.95	61.21	58.86	21,530,200
Nov 01, 2019	58.25	59.39	58.20	59.28	57.00	13,310,100
Oct 31, 2019	57.97	58.06	57.39	57.96	55.73	15,032,200
Oct 30, 2019	59.56	59.59	57.98	58.21	55.97	15,506,700
Oct 29, 2019	58.96	59.92	58.76	59.42	57.14	13,468,400
Oct 28, 2019	59.72	60.06	59.08	59.18	56.91	11,756,600
Oct 25, 2019	59.06	59.69	58.98	59.52	57.23	11,874,900
Oct 24, 2019	59.63	59.67	58.73	59.04	56.77	12,116,800
Oct 23, 2019	58.70	59.41	58.45	59.29	57.01	11,820,400
Oct 22, 2019	58.23	59.47	58.05	58.80	56.54	19,696,900
Oct 21, 2019	57.14	58.10	57.07	58.05	55.82	10,474,000
Oct 18, 2019	57.18	57.64	57.02	57.03	54.84	10,277,800
Oct 17, 2019	57.53	57.71	57.15	57.33	55.13	11,308,100
Oct 16, 2019	57.90	58.31	57.27	57.29	55.09	11,955,300
Oct 15, 2019	57.74	58.68	57.67	58.10	55.87	11,085,000
Oct 14, 2019	57.47	58.07	57.25	57.86	55.64	12,160,600
Oct 11, 2019	57.71	58.43	57.61	57.89	55.67	22,563,900
Oct 10, 2019	56.60	57.27	56.51	57.12	54.93	10,055,700
Oct 09, 2019	56.40	56.72	56.30	56.41	54.24	8,916,900
Oct 08, 2019	56.29	56.73	55.82	55.90	53.75	20,019,200
Oct 07, 2019	57.47	57.69	56.84	56.87	54.69	11,642,400
Oct 04, 2019	57.26	57.46	56.68	57.38	55.18	10,137,900
Oct 03, 2019	56.10	57.08	55.64	57.02	54.83	20,457,100
Oct 02, 2019	57.49	57.63	56.25	56.41	54.24	18,912,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...