Australia markets open in 7 hours 22 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.44+0.05 (+0.10%)
As of 12:38PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202149.4250.6248.9449.4449.4418,960,386
30 July 202150.0950.3049.0949.3949.3924,785,500
29 July 202150.3550.5749.8950.1950.1921,897,000
28 July 202149.3950.1248.9449.7149.7119,584,600
27 July 202149.3349.4148.6849.2649.2623,444,200
26 July 202148.6449.9248.5549.7249.7223,633,100
23 July 202148.8648.8848.0348.5248.5223,475,900
22 July 202149.2049.2048.2848.7048.7023,635,000
21 July 202148.5349.6548.4249.2549.2541,021,300
20 July 202146.9848.0946.5847.5947.5941,671,000
19 July 202147.0247.6346.3046.9646.9657,497,400
16 July 202150.4850.5048.5948.6848.6837,112,400
15 July 202150.2650.8749.8650.1050.1029,835,400
14 July 202152.5353.1450.6150.8150.8133,499,700
13 July 202152.5152.8452.0652.3752.3724,893,400
12 July 202152.2553.0951.8852.7752.7720,676,500
09 July 202152.4152.8951.8052.8552.8525,594,800
08 July 202151.1352.2450.9551.7551.7524,689,900
07 July 202152.8353.3251.4752.0552.0530,411,900
06 July 202154.5154.6152.6952.9152.9134,223,100
02 July 202154.5854.8754.1154.6954.6915,232,600
01 July 202155.1055.2754.3054.8154.8123,625,800
30 June 202153.3754.0353.3253.8753.8723,517,000
29 June 202153.7954.0953.1453.2153.2115,955,500
28 June 202155.1055.1353.2553.4753.4732,851,400
25 June 202155.2055.3754.8955.3455.3419,165,000
24 June 202154.8355.0954.3055.0555.0520,878,400
23 June 202154.9355.5554.4854.5854.5820,276,500
22 June 202153.9454.6453.3554.4354.4324,172,200
21 June 202152.2954.1752.2954.0754.0742,183,400
21 June 20210.53 Dividend
18 June 202152.8653.5352.3552.3951.8656,906,100
17 June 202155.7556.2253.2653.9953.4453,470,900
16 June 202156.1056.5555.4055.8955.3230,393,200
15 June 202155.4956.3455.3556.1955.6232,142,500
14 June 202155.5855.9254.6955.1454.5818,872,500
11 June 202155.7756.0855.3155.3854.8219,045,700
10 June 202156.3956.6554.9855.5755.0128,676,900
09 June 202156.1556.3955.6155.6455.0828,026,100
08 June 202155.3256.0954.6655.9955.4228,776,500
07 June 202155.7456.0855.4355.5154.9520,035,200
04 June 202155.7455.9854.9355.7555.1926,329,400
03 June 202155.0055.6954.6555.3854.8229,380,800
02 June 202154.5555.4953.9155.2354.6733,946,700
01 June 202153.2454.3453.2154.2253.6736,285,100
28 May 202152.4052.4751.9352.2151.6818,562,700
27 May 202152.2852.7551.8252.1151.5819,526,800
26 May 202151.6652.2651.4252.0751.5419,777,200
25 May 202152.5552.6951.5351.6151.0924,279,300
24 May 202152.5252.8051.9352.6852.1524,010,200
21 May 202152.5752.9452.1252.1651.6325,269,900
20 May 202152.1152.2951.3152.0551.5228,261,300
19 May 202152.2152.7251.4052.1351.6043,984,800
18 May 202154.6554.8553.3653.4652.9235,217,700
17 May 202153.3054.7553.2254.7354.1833,702,100
14 May 202152.4553.6952.4553.4952.9528,591,800
13 May 202151.8952.8551.1851.8851.3639,849,100
12 May 202152.5454.0752.2852.5251.9941,097,800
11 May 202152.5353.2851.8152.2751.7456,765,900
10 May 202154.3055.1453.6153.6553.1134,499,000
07 May 202152.1553.7251.9653.6353.0931,598,100
06 May 202152.4152.6951.4452.6952.1629,355,200
05 May 202151.4152.5851.4152.4251.8939,810,600
04 May 202150.8551.2350.2050.7850.2726,958,800
03 May 202149.9650.8849.8050.7550.2422,870,000
30 Apr 202149.9550.6449.2849.3948.8929,259,500
29 Apr 202150.8351.2950.0550.6750.1633,021,200
28 Apr 202148.8050.3048.7650.1149.6032,937,000
27 Apr 202148.0448.6147.8248.4447.9521,134,400
26 Apr 202147.3648.2247.3647.8647.3817,945,900
23 Apr 202147.1547.7546.8747.5447.0616,948,900
22 Apr 202147.9047.9246.9547.1146.6325,031,400
21 Apr 202146.4747.8446.2547.6747.1928,495,500
20 Apr 202148.1848.2546.5947.0746.5936,287,000
19 Apr 202148.5048.8647.8848.3547.8620,413,900
16 Apr 202149.1549.2748.2048.4047.9128,594,500
15 Apr 202149.2549.2548.5948.7948.3024,843,100
14 Apr 202148.2849.8448.2349.1948.6933,383,900
13 Apr 202147.7348.1247.3847.8647.3822,412,700
12 Apr 202148.6148.9647.6447.8147.3319,598,100
09 Apr 202148.5048.9247.9748.1947.7022,186,700
08 Apr 202148.8048.8147.9548.5148.0231,883,300
07 Apr 202149.0049.4048.8249.1548.6524,944,300
06 Apr 202149.3550.0148.9048.9848.4826,628,900
05 Apr 202150.2150.2248.8249.1148.6126,686,100
01 Apr 202149.2850.3349.0250.3149.8032,519,800
31 Mar 202149.3049.5248.8749.0648.5624,048,700
30 Mar 202149.3249.9349.0349.4048.9026,696,100
29 Mar 202150.0050.2649.2249.8349.3323,643,100
26 Mar 202150.1050.5049.5350.4349.9236,174,300
25 Mar 202148.2149.3547.4349.2148.7140,335,100
24 Mar 202148.5649.6948.5649.0348.5340,815,400
23 Mar 202147.5648.9047.2647.8347.3551,598,100
22 Mar 202148.9049.0948.4448.5448.0529,780,900
22 Mar 20210.52 Dividend
19 Mar 202149.5050.3548.8649.5348.5140,579,300
18 Mar 202151.3951.6249.3149.5248.5043,603,600
17 Mar 202151.3052.1050.8651.8550.7932,276,100
16 Mar 202152.0852.1351.1351.4550.3938,643,500
15 Mar 202153.4553.6052.3252.9651.8730,226,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...