XLE - Energy Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201872.6272.8072.3572.6172.6111,532,700
Aug 16, 201872.2672.8472.2272.4372.4325,013,300
Aug 15, 201873.8073.9271.7071.9171.9126,400,400
Aug 14, 201874.9075.0174.2074.5174.5110,437,900
Aug 13, 201875.1575.4174.2974.3374.339,817,000
Aug 10, 201874.6675.2974.5175.2975.2916,977,700
Aug 09, 201875.5975.7374.7174.8374.8315,231,900
Aug 08, 201875.5575.8175.0875.5375.539,398,800
Aug 07, 201876.2976.5075.8476.0876.0811,798,300
Aug 06, 201875.4675.8875.0175.5275.528,200,100
Aug 03, 201875.4975.6374.8675.2475.247,663,300
Aug 02, 201875.4975.7875.0075.6375.639,689,700
Aug 01, 201876.4576.4875.6476.0576.0511,172,500
Jul 31, 201877.4077.6176.9477.1277.1211,290,500
Jul 30, 201877.2477.5676.9877.2677.2611,395,000
Jul 27, 201876.1077.0376.0076.6376.6312,640,900
Jul 26, 201876.2977.1076.1476.9676.9612,187,400
Jul 25, 201875.6076.3275.2376.1376.1311,035,300
Jul 24, 201874.8975.9474.7975.5075.5010,168,500
Jul 23, 201875.1075.1574.4374.5674.567,623,800
Jul 20, 201875.1575.3274.6574.8974.8910,861,200
Jul 19, 201874.9375.4774.8575.1575.1516,231,800
Jul 18, 201874.7275.2473.9875.1375.1315,351,500
Jul 17, 201875.1375.5074.6675.0875.089,753,200
Jul 16, 201875.5175.8874.7475.3875.3811,390,600
Jul 13, 201875.9376.7275.7376.2676.2611,423,100
Jul 12, 201875.9376.3575.3275.8675.8612,568,000
Jul 11, 201876.6577.1275.2375.7375.7319,362,800
Jul 10, 201877.2778.0077.1877.3777.3711,003,600
Jul 09, 201876.1376.9176.0976.8076.8011,059,200
Jul 06, 201874.9875.9174.6375.6775.679,310,300
Jul 05, 201875.7575.9974.9975.2175.219,969,500
Jul 03, 201875.6076.4675.1175.2975.299,308,200
Jul 02, 201875.4175.4374.4174.8274.8215,296,600
Jun 29, 201875.6876.7475.6875.9475.9413,167,900
Jun 28, 201875.6875.9674.8975.4775.4714,285,400
Jun 27, 201875.1976.5175.1675.5775.5720,583,900
Jun 26, 201873.8374.8673.5774.5774.5713,523,600
Jun 25, 201874.9375.0473.1473.6473.6418,380,300
Jun 22, 201875.5075.9775.1475.1575.1528,036,300
Jun 21, 201874.5474.5873.3373.6873.6815,009,800
Jun 20, 201875.1975.3574.4775.0775.0711,655,900
Jun 19, 201874.0175.0273.8074.7474.7412,607,600
Jun 18, 201873.9875.4173.9874.9174.9113,184,400
Jun 15, 201875.3675.5174.0174.1774.1716,089,400
Jun 15, 20180.512 Dividend
Jun 14, 201876.6476.8676.1376.3175.8010,291,100
Jun 13, 201876.4776.8776.1176.4275.9112,502,100
Jun 12, 201877.3077.4876.5076.7176.2015,707,200
Jun 11, 201876.8877.6576.7277.3076.7810,717,800
Jun 08, 201877.1477.3576.4276.9076.3811,236,600
Jun 07, 201876.3077.4976.2877.0576.5315,178,900
Jun 06, 201875.8276.1075.2375.9075.3913,479,200
Jun 05, 201875.3576.1275.1875.5475.0313,707,900
Jun 04, 201876.6477.2075.5275.7275.2113,635,400
Jun 01, 201876.2876.8975.9776.3875.8714,063,700
May 31, 201876.0476.9375.8676.0275.5113,258,700
May 30, 201874.9976.9474.9676.6076.0923,022,200
May 29, 201874.0074.8173.6674.3573.8519,174,100
May 25, 201875.2275.3273.8474.5874.0832,453,500
May 24, 201876.9577.0776.2276.5776.0618,978,200
May 23, 201877.4177.9176.7777.8577.3316,419,600
May 22, 201878.9079.4277.6477.8677.3416,583,400
May 21, 201878.5578.9178.1578.9178.3811,513,100
May 18, 201878.5878.6678.0578.1177.5914,092,700
May 17, 201877.8078.8377.7678.7278.1916,271,300
May 16, 201877.1777.6076.7877.5577.0311,997,200
May 15, 201877.0977.4076.6977.2876.7610,482,700
May 14, 201876.9777.6176.9777.2676.7410,226,300
May 11, 201876.7977.2576.5676.7376.2212,010,700
May 10, 201876.3576.8076.0076.6276.1113,890,100
May 09, 201875.4476.8975.4376.0575.5424,903,900
May 08, 201873.9874.5772.6474.5374.0328,774,100
May 07, 201874.4375.5773.8073.9573.4517,973,700
May 04, 201873.2974.1172.9973.8573.3513,585,500
May 03, 201873.3273.6172.5073.4973.0015,329,600
May 02, 201873.1474.2473.0473.6673.1713,434,700
May 01, 201873.4473.4972.4373.3672.8713,800,900
Apr 30, 201873.7074.6473.6873.8173.3112,963,200
Apr 27, 201873.8574.1973.5373.8273.3210,539,300
Apr 26, 201873.8174.6773.5874.6174.1112,216,900
Apr 25, 201872.7373.6472.2773.5473.0513,163,300
Apr 24, 201873.9574.4672.5672.9672.4722,787,500
Apr 23, 201873.0773.7672.6773.7573.2614,844,600
Apr 20, 201873.5073.5672.8373.3072.8113,690,400
Apr 19, 201873.6274.2073.2073.6573.1618,150,300
Apr 18, 201873.0574.2273.0373.5673.0717,311,500
Apr 17, 201872.3372.7571.9272.4271.9316,105,300
Apr 16, 201871.5772.4771.1972.1471.6614,024,300
Apr 13, 201871.0171.7070.9171.4170.9313,330,400
Apr 12, 201870.8871.1970.3870.6370.1614,311,600
Apr 11, 201869.8070.8069.7170.6470.1721,190,900
Apr 10, 201868.7470.4668.7269.9169.4421,842,200
Apr 09, 201867.6768.5367.4067.6767.2210,819,800
Apr 06, 201868.1668.4966.4667.3566.9018,883,900
Apr 05, 201867.5569.0267.5568.5968.1313,528,400
Apr 04, 201866.4467.5365.9867.3866.9312,490,800
Apr 03, 201866.3167.5365.6867.4767.0214,114,300
Apr 02, 201867.1567.2764.9366.0665.6218,993,100
Mar 29, 201866.3167.6866.3067.4166.9613,968,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...