XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201964.0564.6963.9764.5764.576,555,967
May 20, 201963.7664.0863.6563.7863.788,186,100
May 17, 201963.9764.3263.6763.7563.7510,555,700
May 16, 201964.2164.6464.2164.4064.409,376,500
May 15, 201963.3664.1963.1964.0564.0510,092,300
May 14, 201963.2964.2663.2363.7263.729,242,000
May 13, 201963.4763.7862.6562.9562.9514,069,800
May 10, 201963.7564.2162.8564.0564.0513,075,000
May 09, 201963.4563.9962.9163.7563.7514,409,500
May 08, 201963.7264.2863.5863.7563.759,823,700
May 07, 201963.5563.8062.9463.7563.7515,064,500
May 06, 201963.7664.5263.7064.3164.3120,344,700
May 03, 201964.2664.7664.1164.2564.2519,624,500
May 02, 201964.3864.7763.6363.6663.6628,033,000
May 01, 201966.1366.3364.7464.7964.7922,155,700
Apr 30, 201966.8066.8566.0366.1166.1114,327,000
Apr 29, 201966.2466.5266.0366.1666.1612,974,500
Apr 26, 201966.6066.6265.6466.2266.2216,838,400
Apr 25, 201967.2967.6466.9467.0967.0912,060,900
Apr 24, 201968.5668.6067.2767.3067.3011,019,100
Apr 23, 201968.6668.8168.0568.5068.5010,212,200
Apr 22, 201967.8168.6667.6268.6168.6114,164,700
Apr 18, 201967.7067.7967.0267.1967.199,759,500
Apr 17, 201968.0168.1667.4267.5167.5110,934,600
Apr 16, 201967.4067.7067.1667.6067.608,130,200
Apr 15, 201967.4867.6467.0567.1667.168,300,700
Apr 12, 201968.3568.4067.3967.5667.5615,426,800
Apr 11, 201967.2767.8566.8667.3867.3810,914,200
Apr 10, 201967.2367.6467.1567.3367.339,375,600
Apr 09, 201967.7167.7166.8767.0867.0814,541,900
Apr 08, 201967.7168.2567.6367.9167.9110,602,100
Apr 05, 201966.6267.6966.5967.6167.6117,269,200
Apr 04, 201965.9366.4965.6166.4466.4410,504,300
Apr 03, 201966.7266.8565.6665.8965.8911,989,800
Apr 02, 201967.1667.2266.3766.5366.5311,152,400
Apr 01, 201966.5667.1366.4766.9966.9912,411,700
Mar 29, 201966.8667.0265.9066.1266.1210,037,600
Mar 28, 201965.6966.3065.5666.2266.229,149,200
Mar 27, 201966.3966.6965.4765.9765.979,582,600
Mar 26, 201966.2666.8966.0866.4466.4411,516,500
Mar 25, 201965.1965.6164.8765.5065.5012,346,300
Mar 22, 201966.6866.7965.2265.4765.4719,974,800
Mar 21, 201966.6267.4066.4867.2967.2917,877,900
Mar 20, 201966.1867.4265.9866.8266.8213,662,900
Mar 19, 201966.7567.0965.9766.2466.2412,526,000
Mar 18, 201965.5966.5365.5666.4266.4210,067,900
Mar 15, 201965.4865.7165.2665.5165.5112,427,400
Mar 15, 20190.514 Dividend
Mar 14, 201966.0466.3865.9766.0565.5412,320,400
Mar 13, 201965.7366.0165.4665.9865.4713,206,800
Mar 12, 201965.0165.6564.9965.3264.8111,013,100
Mar 11, 201964.3765.0564.3164.9064.3913,212,100
Mar 08, 201964.0764.2063.3163.9063.4015,621,500
Mar 07, 201965.5565.6064.8665.1264.6123,445,100
Mar 06, 201965.8165.9565.1865.5165.0022,690,500
Mar 05, 201966.6666.6965.8866.3565.8315,807,500
Mar 04, 201966.6966.8565.5766.5766.0519,780,000
Mar 01, 201965.6066.4665.6066.4565.9320,327,900
Feb 28, 201965.9266.0164.8465.2564.7411,249,400
Feb 27, 201965.9866.5965.6065.9165.4010,294,000
Feb 26, 201965.8166.2665.6465.6665.1510,550,700
Feb 25, 201965.5566.0965.4965.8765.3615,904,400
Feb 22, 201966.0666.2665.4365.7665.259,948,300
Feb 21, 201966.3966.5665.3365.5765.0611,866,100
Feb 20, 201966.2266.9366.2166.6066.089,935,700
Feb 19, 201965.7966.5765.6966.3265.808,721,600
Feb 15, 201965.7566.1765.6066.1265.6110,183,800
Feb 14, 201964.6165.5664.4965.0764.5610,213,200
Feb 13, 201964.3065.3564.2364.8464.3413,061,700
Feb 12, 201964.0964.4163.3064.0463.5410,677,300
Feb 11, 201962.6463.3462.4663.2462.7512,497,400
Feb 08, 201963.0663.2161.8762.9462.4510,634,400
Feb 07, 201964.2664.4862.6463.2362.7414,600,100
Feb 06, 201964.8365.0164.6064.6664.166,803,800
Feb 05, 201964.9965.2564.7865.1464.637,852,700
Feb 04, 201964.4565.0663.9765.0464.5310,107,900
Feb 01, 201964.4765.2764.2664.8964.3914,772,400
Jan 31, 201963.4764.0863.3063.7863.2817,844,200
Jan 30, 201962.8863.5762.5463.3762.8812,116,500
Jan 29, 201962.6662.9162.4462.4962.0011,884,100
Jan 28, 201962.1062.3361.6262.3061.8212,022,400
Jan 25, 201962.6763.3262.5762.9362.4410,233,600
Jan 24, 201961.6862.7061.4362.1461.6613,049,200
Jan 23, 201962.6762.7561.3061.8161.3323,367,700
Jan 22, 201963.1463.2862.2862.4561.9619,863,200
Jan 18, 201963.3163.8962.9463.8463.3414,531,800
Jan 17, 201961.5362.8461.3962.5762.0810,174,800
Jan 16, 201962.0162.5161.7962.0061.5212,541,100
Jan 15, 201962.2062.6761.7762.0861.609,821,200
Jan 14, 201961.4262.1161.3361.8661.3813,191,700
Jan 11, 201962.0662.4161.4662.0161.5314,105,900
Jan 10, 201961.7362.4661.3862.3861.8919,167,600
Jan 09, 201962.0562.4161.4162.2061.7218,756,800
Jan 08, 201961.6161.7560.9061.2360.7518,692,300
Jan 07, 201960.3261.2059.5260.7660.2918,056,700
Jan 04, 201958.9060.0558.5659.8759.4021,351,500
Jan 03, 201958.6558.8657.2457.9057.4518,023,300
Jan 02, 201956.4458.8756.1558.4858.0224,892,600
Dec 31, 201857.5657.7756.6857.3556.9018,705,200
Dec 28, 201857.7558.0156.7057.0556.6119,437,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...