XLE - Energy Select Sector SPDR ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2018 | 72.62 | 72.80 | 72.35 | 72.61 | 72.61 | 11,532,700 |
| Aug 16, 2018 | 72.26 | 72.84 | 72.22 | 72.43 | 72.43 | 25,013,300 |
| Aug 15, 2018 | 73.80 | 73.92 | 71.70 | 71.91 | 71.91 | 26,400,400 |
| Aug 14, 2018 | 74.90 | 75.01 | 74.20 | 74.51 | 74.51 | 10,437,900 |
| Aug 13, 2018 | 75.15 | 75.41 | 74.29 | 74.33 | 74.33 | 9,817,000 |
| Aug 10, 2018 | 74.66 | 75.29 | 74.51 | 75.29 | 75.29 | 16,977,700 |
| Aug 09, 2018 | 75.59 | 75.73 | 74.71 | 74.83 | 74.83 | 15,231,900 |
| Aug 08, 2018 | 75.55 | 75.81 | 75.08 | 75.53 | 75.53 | 9,398,800 |
| Aug 07, 2018 | 76.29 | 76.50 | 75.84 | 76.08 | 76.08 | 11,798,300 |
| Aug 06, 2018 | 75.46 | 75.88 | 75.01 | 75.52 | 75.52 | 8,200,100 |
| Aug 03, 2018 | 75.49 | 75.63 | 74.86 | 75.24 | 75.24 | 7,663,300 |
| Aug 02, 2018 | 75.49 | 75.78 | 75.00 | 75.63 | 75.63 | 9,689,700 |
| Aug 01, 2018 | 76.45 | 76.48 | 75.64 | 76.05 | 76.05 | 11,172,500 |
| Jul 31, 2018 | 77.40 | 77.61 | 76.94 | 77.12 | 77.12 | 11,290,500 |
| Jul 30, 2018 | 77.24 | 77.56 | 76.98 | 77.26 | 77.26 | 11,395,000 |
| Jul 27, 2018 | 76.10 | 77.03 | 76.00 | 76.63 | 76.63 | 12,640,900 |
| Jul 26, 2018 | 76.29 | 77.10 | 76.14 | 76.96 | 76.96 | 12,187,400 |
| Jul 25, 2018 | 75.60 | 76.32 | 75.23 | 76.13 | 76.13 | 11,035,300 |
| Jul 24, 2018 | 74.89 | 75.94 | 74.79 | 75.50 | 75.50 | 10,168,500 |
| Jul 23, 2018 | 75.10 | 75.15 | 74.43 | 74.56 | 74.56 | 7,623,800 |
| Jul 20, 2018 | 75.15 | 75.32 | 74.65 | 74.89 | 74.89 | 10,861,200 |
| Jul 19, 2018 | 74.93 | 75.47 | 74.85 | 75.15 | 75.15 | 16,231,800 |
| Jul 18, 2018 | 74.72 | 75.24 | 73.98 | 75.13 | 75.13 | 15,351,500 |
| Jul 17, 2018 | 75.13 | 75.50 | 74.66 | 75.08 | 75.08 | 9,753,200 |
| Jul 16, 2018 | 75.51 | 75.88 | 74.74 | 75.38 | 75.38 | 11,390,600 |
| Jul 13, 2018 | 75.93 | 76.72 | 75.73 | 76.26 | 76.26 | 11,423,100 |
| Jul 12, 2018 | 75.93 | 76.35 | 75.32 | 75.86 | 75.86 | 12,568,000 |
| Jul 11, 2018 | 76.65 | 77.12 | 75.23 | 75.73 | 75.73 | 19,362,800 |
| Jul 10, 2018 | 77.27 | 78.00 | 77.18 | 77.37 | 77.37 | 11,003,600 |
| Jul 09, 2018 | 76.13 | 76.91 | 76.09 | 76.80 | 76.80 | 11,059,200 |
| Jul 06, 2018 | 74.98 | 75.91 | 74.63 | 75.67 | 75.67 | 9,310,300 |
| Jul 05, 2018 | 75.75 | 75.99 | 74.99 | 75.21 | 75.21 | 9,969,500 |
| Jul 03, 2018 | 75.60 | 76.46 | 75.11 | 75.29 | 75.29 | 9,308,200 |
| Jul 02, 2018 | 75.41 | 75.43 | 74.41 | 74.82 | 74.82 | 15,296,600 |
| Jun 29, 2018 | 75.68 | 76.74 | 75.68 | 75.94 | 75.94 | 13,167,900 |
| Jun 28, 2018 | 75.68 | 75.96 | 74.89 | 75.47 | 75.47 | 14,285,400 |
| Jun 27, 2018 | 75.19 | 76.51 | 75.16 | 75.57 | 75.57 | 20,583,900 |
| Jun 26, 2018 | 73.83 | 74.86 | 73.57 | 74.57 | 74.57 | 13,523,600 |
| Jun 25, 2018 | 74.93 | 75.04 | 73.14 | 73.64 | 73.64 | 18,380,300 |
| Jun 22, 2018 | 75.50 | 75.97 | 75.14 | 75.15 | 75.15 | 28,036,300 |
| Jun 21, 2018 | 74.54 | 74.58 | 73.33 | 73.68 | 73.68 | 15,009,800 |
| Jun 20, 2018 | 75.19 | 75.35 | 74.47 | 75.07 | 75.07 | 11,655,900 |
| Jun 19, 2018 | 74.01 | 75.02 | 73.80 | 74.74 | 74.74 | 12,607,600 |
| Jun 18, 2018 | 73.98 | 75.41 | 73.98 | 74.91 | 74.91 | 13,184,400 |
| Jun 15, 2018 | 75.36 | 75.51 | 74.01 | 74.17 | 74.17 | 16,089,400 |
| Jun 15, 2018 | 0.512 Dividend | |||||
| Jun 14, 2018 | 76.64 | 76.86 | 76.13 | 76.31 | 75.80 | 10,291,100 |
| Jun 13, 2018 | 76.47 | 76.87 | 76.11 | 76.42 | 75.91 | 12,502,100 |
| Jun 12, 2018 | 77.30 | 77.48 | 76.50 | 76.71 | 76.20 | 15,707,200 |
| Jun 11, 2018 | 76.88 | 77.65 | 76.72 | 77.30 | 76.78 | 10,717,800 |
| Jun 08, 2018 | 77.14 | 77.35 | 76.42 | 76.90 | 76.38 | 11,236,600 |
| Jun 07, 2018 | 76.30 | 77.49 | 76.28 | 77.05 | 76.53 | 15,178,900 |
| Jun 06, 2018 | 75.82 | 76.10 | 75.23 | 75.90 | 75.39 | 13,479,200 |
| Jun 05, 2018 | 75.35 | 76.12 | 75.18 | 75.54 | 75.03 | 13,707,900 |
| Jun 04, 2018 | 76.64 | 77.20 | 75.52 | 75.72 | 75.21 | 13,635,400 |
| Jun 01, 2018 | 76.28 | 76.89 | 75.97 | 76.38 | 75.87 | 14,063,700 |
| May 31, 2018 | 76.04 | 76.93 | 75.86 | 76.02 | 75.51 | 13,258,700 |
| May 30, 2018 | 74.99 | 76.94 | 74.96 | 76.60 | 76.09 | 23,022,200 |
| May 29, 2018 | 74.00 | 74.81 | 73.66 | 74.35 | 73.85 | 19,174,100 |
| May 25, 2018 | 75.22 | 75.32 | 73.84 | 74.58 | 74.08 | 32,453,500 |
| May 24, 2018 | 76.95 | 77.07 | 76.22 | 76.57 | 76.06 | 18,978,200 |
| May 23, 2018 | 77.41 | 77.91 | 76.77 | 77.85 | 77.33 | 16,419,600 |
| May 22, 2018 | 78.90 | 79.42 | 77.64 | 77.86 | 77.34 | 16,583,400 |
| May 21, 2018 | 78.55 | 78.91 | 78.15 | 78.91 | 78.38 | 11,513,100 |
| May 18, 2018 | 78.58 | 78.66 | 78.05 | 78.11 | 77.59 | 14,092,700 |
| May 17, 2018 | 77.80 | 78.83 | 77.76 | 78.72 | 78.19 | 16,271,300 |
| May 16, 2018 | 77.17 | 77.60 | 76.78 | 77.55 | 77.03 | 11,997,200 |
| May 15, 2018 | 77.09 | 77.40 | 76.69 | 77.28 | 76.76 | 10,482,700 |
| May 14, 2018 | 76.97 | 77.61 | 76.97 | 77.26 | 76.74 | 10,226,300 |
| May 11, 2018 | 76.79 | 77.25 | 76.56 | 76.73 | 76.22 | 12,010,700 |
| May 10, 2018 | 76.35 | 76.80 | 76.00 | 76.62 | 76.11 | 13,890,100 |
| May 09, 2018 | 75.44 | 76.89 | 75.43 | 76.05 | 75.54 | 24,903,900 |
| May 08, 2018 | 73.98 | 74.57 | 72.64 | 74.53 | 74.03 | 28,774,100 |
| May 07, 2018 | 74.43 | 75.57 | 73.80 | 73.95 | 73.45 | 17,973,700 |
| May 04, 2018 | 73.29 | 74.11 | 72.99 | 73.85 | 73.35 | 13,585,500 |
| May 03, 2018 | 73.32 | 73.61 | 72.50 | 73.49 | 73.00 | 15,329,600 |
| May 02, 2018 | 73.14 | 74.24 | 73.04 | 73.66 | 73.17 | 13,434,700 |
| May 01, 2018 | 73.44 | 73.49 | 72.43 | 73.36 | 72.87 | 13,800,900 |
| Apr 30, 2018 | 73.70 | 74.64 | 73.68 | 73.81 | 73.31 | 12,963,200 |
| Apr 27, 2018 | 73.85 | 74.19 | 73.53 | 73.82 | 73.32 | 10,539,300 |
| Apr 26, 2018 | 73.81 | 74.67 | 73.58 | 74.61 | 74.11 | 12,216,900 |
| Apr 25, 2018 | 72.73 | 73.64 | 72.27 | 73.54 | 73.05 | 13,163,300 |
| Apr 24, 2018 | 73.95 | 74.46 | 72.56 | 72.96 | 72.47 | 22,787,500 |
| Apr 23, 2018 | 73.07 | 73.76 | 72.67 | 73.75 | 73.26 | 14,844,600 |
| Apr 20, 2018 | 73.50 | 73.56 | 72.83 | 73.30 | 72.81 | 13,690,400 |
| Apr 19, 2018 | 73.62 | 74.20 | 73.20 | 73.65 | 73.16 | 18,150,300 |
| Apr 18, 2018 | 73.05 | 74.22 | 73.03 | 73.56 | 73.07 | 17,311,500 |
| Apr 17, 2018 | 72.33 | 72.75 | 71.92 | 72.42 | 71.93 | 16,105,300 |
| Apr 16, 2018 | 71.57 | 72.47 | 71.19 | 72.14 | 71.66 | 14,024,300 |
| Apr 13, 2018 | 71.01 | 71.70 | 70.91 | 71.41 | 70.93 | 13,330,400 |
| Apr 12, 2018 | 70.88 | 71.19 | 70.38 | 70.63 | 70.16 | 14,311,600 |
| Apr 11, 2018 | 69.80 | 70.80 | 69.71 | 70.64 | 70.17 | 21,190,900 |
| Apr 10, 2018 | 68.74 | 70.46 | 68.72 | 69.91 | 69.44 | 21,842,200 |
| Apr 09, 2018 | 67.67 | 68.53 | 67.40 | 67.67 | 67.22 | 10,819,800 |
| Apr 06, 2018 | 68.16 | 68.49 | 66.46 | 67.35 | 66.90 | 18,883,900 |
| Apr 05, 2018 | 67.55 | 69.02 | 67.55 | 68.59 | 68.13 | 13,528,400 |
| Apr 04, 2018 | 66.44 | 67.53 | 65.98 | 67.38 | 66.93 | 12,490,800 |
| Apr 03, 2018 | 66.31 | 67.53 | 65.68 | 67.47 | 67.02 | 14,114,300 |
| Apr 02, 2018 | 67.15 | 67.27 | 64.93 | 66.06 | 65.62 | 18,993,100 |
| Mar 29, 2018 | 66.31 | 67.68 | 66.30 | 67.41 | 66.96 | 13,968,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
