Mail

XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	62.53	62.93	62.24	62.89	62.89	6,545,999
Jul 18, 2019	62.16	62.47	61.80	62.47	62.47	12,754,500
Jul 17, 2019	63.13	63.33	62.42	62.46	62.46	13,664,700
Jul 16, 2019	63.73	63.84	62.93	63.18	63.18	10,587,100
Jul 15, 2019	64.55	64.59	63.72	63.86	63.86	9,538,900
Jul 12, 2019	64.21	64.66	64.21	64.44	64.44	8,081,400
Jul 11, 2019	64.23	64.24	63.77	64.17	64.17	12,681,300
Jul 10, 2019	63.63	64.26	63.21	64.04	64.04	11,767,400
Jul 09, 2019	63.08	63.27	62.66	63.23	63.23	7,488,100
Jul 08, 2019	62.99	63.53	62.81	63.18	63.18	8,628,200
Jul 05, 2019	62.77	63.15	62.63	63.09	63.09	7,363,200
Jul 03, 2019	62.84	63.05	62.46	63.00	63.00	6,987,300
Jul 02, 2019	63.58	63.71	62.47	62.75	62.75	12,095,400
Jul 01, 2019	64.50	64.71	63.61	63.77	63.77	14,913,900
Jun 28, 2019	63.13	63.77	63.13	63.71	63.71	17,369,600
Jun 27, 2019	63.45	63.64	62.85	62.98	62.98	10,608,700
Jun 26, 2019	63.12	63.93	62.96	63.45	63.45	14,326,800
Jun 25, 2019	62.95	63.01	62.42	62.49	62.49	11,887,300
Jun 24, 2019	63.54	63.72	62.89	62.99	62.99	10,396,600
Jun 21, 2019	63.20	63.79	63.20	63.56	63.56	16,356,300
Jun 21, 2019	0.576 Dividend
Jun 20, 2019	63.30	63.78	63.23	63.68	63.10	25,954,000
Jun 19, 2019	62.28	62.66	61.97	62.30	61.74	8,827,700
Jun 18, 2019	61.92	62.74	61.81	62.37	61.81	17,222,100
Jun 17, 2019	60.88	61.69	60.69	61.52	60.96	8,795,200
Jun 14, 2019	61.56	61.57	60.86	61.01	60.46	7,916,300
Jun 13, 2019	61.40	61.69	60.68	61.41	60.85	12,191,500
Jun 12, 2019	61.17	61.31	60.51	60.70	60.15	13,816,500
Jun 11, 2019	61.99	62.19	61.55	61.57	61.01	9,522,600
Jun 10, 2019	61.60	62.00	61.36	61.45	60.89	9,837,800
Jun 07, 2019	61.18	61.66	61.03	61.27	60.72	15,774,100
Jun 06, 2019	60.00	61.22	60.00	60.99	60.44	32,393,900
Jun 05, 2019	60.67	60.69	59.52	59.88	59.34	15,881,900
Jun 04, 2019	60.08	60.69	59.92	60.55	60.00	14,743,400
Jun 03, 2019	59.17	59.81	59.08	59.52	58.98	18,024,700
May 31, 2019	59.00	59.54	58.77	58.77	58.24	21,898,500
May 30, 2019	60.49	60.60	59.63	59.82	59.28	15,173,900
May 29, 2019	60.14	60.63	59.78	60.59	60.04	16,951,600
May 28, 2019	61.66	61.77	60.89	60.98	60.43	12,930,600
May 24, 2019	61.88	62.12	61.09	61.62	61.06	10,153,400
May 23, 2019	62.46	62.51	61.02	61.39	60.83	23,963,600
May 22, 2019	64.13	64.28	63.31	63.52	62.95	9,637,000
May 21, 2019	64.05	64.70	63.97	64.52	63.94	18,380,500
May 20, 2019	63.76	64.08	63.65	63.78	63.20	8,186,100
May 17, 2019	63.97	64.32	63.67	63.75	63.17	10,555,700
May 16, 2019	64.21	64.64	64.21	64.40	63.82	9,376,500
May 15, 2019	63.36	64.19	63.19	64.05	63.47	10,092,300
May 14, 2019	63.29	64.26	63.23	63.72	63.14	9,242,000
May 13, 2019	63.47	63.78	62.65	62.95	62.38	14,069,800
May 10, 2019	63.75	64.21	62.85	64.05	63.47	13,075,000
May 09, 2019	63.45	63.99	62.91	63.75	63.17	14,409,500
May 08, 2019	63.72	64.28	63.58	63.75	63.17	9,823,700
May 07, 2019	63.55	63.80	62.94	63.75	63.17	15,064,500
May 06, 2019	63.76	64.52	63.70	64.31	63.73	20,344,700
May 03, 2019	64.26	64.76	64.11	64.25	63.67	19,624,500
May 02, 2019	64.38	64.77	63.63	63.66	63.08	28,033,000
May 01, 2019	66.13	66.33	64.74	64.79	64.20	22,155,700
Apr 30, 2019	66.80	66.85	66.03	66.11	65.51	14,327,000
Apr 29, 2019	66.24	66.52	66.03	66.16	65.56	12,974,500
Apr 26, 2019	66.60	66.62	65.64	66.22	65.62	16,838,400
Apr 25, 2019	67.29	67.64	66.94	67.09	66.48	12,060,900
Apr 24, 2019	68.56	68.60	67.27	67.30	66.69	11,019,100
Apr 23, 2019	68.66	68.81	68.05	68.50	67.88	10,212,200
Apr 22, 2019	67.81	68.66	67.62	68.61	67.99	14,164,700
Apr 18, 2019	67.70	67.79	67.02	67.19	66.58	9,759,500
Apr 17, 2019	68.01	68.16	67.42	67.51	66.90	10,934,600
Apr 16, 2019	67.40	67.70	67.16	67.60	66.99	8,130,200
Apr 15, 2019	67.48	67.64	67.05	67.16	66.55	8,300,700
Apr 12, 2019	68.35	68.40	67.39	67.56	66.95	15,426,800
Apr 11, 2019	67.27	67.85	66.86	67.38	66.77	10,914,200
Apr 10, 2019	67.23	67.64	67.15	67.33	66.72	9,375,600
Apr 09, 2019	67.71	67.71	66.87	67.08	66.47	14,541,900
Apr 08, 2019	67.71	68.25	67.63	67.91	67.30	10,602,100
Apr 05, 2019	66.62	67.69	66.59	67.61	67.00	17,269,200
Apr 04, 2019	65.93	66.49	65.61	66.44	65.84	10,504,300
Apr 03, 2019	66.72	66.85	65.66	65.89	65.29	11,989,800
Apr 02, 2019	67.16	67.22	66.37	66.53	65.93	11,152,400
Apr 01, 2019	66.56	67.13	66.47	66.99	66.38	12,411,700
Mar 29, 2019	66.86	67.02	65.90	66.12	65.52	10,037,600
Mar 28, 2019	65.69	66.30	65.56	66.22	65.62	9,149,200
Mar 27, 2019	66.39	66.69	65.47	65.97	65.37	9,582,600
Mar 26, 2019	66.26	66.89	66.08	66.44	65.84	11,516,500
Mar 25, 2019	65.19	65.61	64.87	65.50	64.91	12,346,300
Mar 22, 2019	66.68	66.79	65.22	65.47	64.88	19,974,800
Mar 21, 2019	66.62	67.40	66.48	67.29	66.68	17,877,900
Mar 20, 2019	66.18	67.42	65.98	66.82	66.22	13,662,900
Mar 19, 2019	66.75	67.09	65.97	66.24	65.64	12,526,000
Mar 18, 2019	65.59	66.53	65.56	66.42	65.82	10,067,900
Mar 15, 2019	65.48	65.71	65.26	65.51	64.92	12,427,400
Mar 15, 2019	0.514 Dividend
Mar 14, 2019	66.04	66.38	65.97	66.05	64.94	12,320,400
Mar 13, 2019	65.73	66.01	65.46	65.98	64.87	13,206,800
Mar 12, 2019	65.01	65.65	64.99	65.32	64.23	11,013,100
Mar 11, 2019	64.37	65.05	64.31	64.90	63.81	13,212,100
Mar 08, 2019	64.07	64.20	63.31	63.90	62.83	15,621,500
Mar 07, 2019	65.55	65.60	64.86	65.12	64.03	23,445,100
Mar 06, 2019	65.81	65.95	65.18	65.51	64.41	22,690,500
Mar 05, 2019	66.66	66.69	65.88	66.35	65.24	15,807,500
Mar 04, 2019	66.69	66.85	65.57	66.57	65.45	19,780,000
Mar 01, 2019	65.60	66.46	65.60	66.45	65.34	20,327,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...