Australia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.41+1.01 (+1.08%)
At close: 04:00PM EDT
94.34 -0.07 (-0.07%)
After hours: 07:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202493.9594.5893.5094.4194.4117,305,600
27 Mar 202492.3493.4292.1893.4093.4016,980,000
26 Mar 202493.3593.5692.3692.5492.5417,686,900
25 Mar 202492.7293.8892.7093.2693.2617,537,200
22 Mar 202492.6492.8792.1792.4092.408,970,500
21 Mar 202492.2192.7991.9292.6092.6011,667,100
20 Mar 202491.6592.3891.5192.0592.0516,329,700
19 Mar 202491.1392.2591.0792.1892.1814,272,900
18 Mar 202491.1991.4690.4391.1491.1415,248,400
18 Mar 20240.734 Dividend
15 Mar 202491.2292.2291.0191.5690.8318,874,600
14 Mar 202490.7291.3390.3791.2990.5617,973,000
13 Mar 202489.8790.8589.7290.3689.6421,362,600
12 Mar 202489.0789.3288.4788.9488.2311,890,300
11 Mar 202488.1989.1187.5389.0888.3712,491,900
08 Mar 202487.7488.1987.5288.1787.4614,119,700
07 Mar 202487.2488.3587.1787.8687.1612,284,600
06 Mar 202487.5888.0486.9387.1286.4214,004,400
05 Mar 202486.0887.4185.9786.8586.1516,087,100
04 Mar 202487.0987.3286.1386.2185.5216,599,000
01 Mar 202486.7687.5486.6187.1486.4416,227,500
29 Feb 202485.9086.4285.6686.1485.4513,667,700
28 Feb 202486.0086.6585.3885.7285.0313,339,800
27 Feb 202486.3486.7185.4585.8985.2013,158,700
26 Feb 202485.8686.8385.4386.2685.5711,688,200
23 Feb 202485.6986.2485.1485.9685.2714,476,200
22 Feb 202485.8386.8985.4286.5385.8417,603,400
21 Feb 202485.1586.4685.0986.3885.6914,378,300
20 Feb 202485.6685.7184.6884.7984.1114,497,800
16 Feb 202485.9786.2585.3285.5784.8813,478,200
15 Feb 202483.2885.8683.2185.6284.9321,682,200
14 Feb 202483.9984.2582.8683.3082.6320,447,300
13 Feb 202484.3184.6082.8483.3882.7120,578,400
12 Feb 202483.6084.4783.6084.2383.5512,946,900
09 Feb 202484.7785.1383.2283.3182.6419,036,700
08 Feb 202483.7084.9283.6884.6183.9318,100,500
07 Feb 202483.8284.1883.0783.7583.0813,460,200
06 Feb 202483.7284.4083.2383.5882.9114,028,100
05 Feb 202483.0183.8182.4183.3182.6415,796,800
02 Feb 202484.1084.1882.8283.5282.8519,034,400
01 Feb 202483.9184.3082.6383.4082.7325,550,700
31 Jan 202485.0085.1683.3783.4182.7419,290,400
30 Jan 202483.3085.0282.9885.0084.3217,670,600
29 Jan 202484.1284.2583.2584.1383.4614,840,300
26 Jan 202483.5484.2882.9384.2583.5718,234,800
25 Jan 202482.3783.6681.8883.6382.9618,804,700
24 Jan 202481.0681.8380.6881.7981.1316,920,500
23 Jan 202480.3481.2980.2280.6479.9912,354,600
22 Jan 202480.0080.6579.4880.4779.8215,068,400
19 Jan 202479.8780.1879.5980.1779.5319,965,700
18 Jan 202480.0680.1378.9879.9179.2717,852,800
17 Jan 202479.8880.8479.7080.0479.4019,642,100
16 Jan 202482.5082.6180.6680.7180.0618,015,600
12 Jan 202483.0283.3582.1882.6882.0219,375,800
11 Jan 202481.9982.2081.4381.7681.1019,294,300
10 Jan 202482.5282.5581.2281.5580.9016,579,900
09 Jan 202483.8183.9082.1882.3681.7016,875,200
08 Jan 202483.2483.8082.1083.7083.0323,609,300
05 Jan 202485.4285.4684.2984.6884.0017,010,500
04 Jan 202486.7487.1184.5684.6183.9321,024,500
03 Jan 202484.8786.4384.4486.1285.4318,968,000
02 Jan 202484.4385.5284.3184.7484.0619,650,900
29 Dec 202384.3284.4083.5983.8483.1712,170,700
28 Dec 202384.8985.2284.0084.0383.3613,099,000
27 Dec 202385.7186.0085.0285.3384.6510,119,100
26 Dec 202385.7086.1785.4485.7185.0212,991,700
22 Dec 202385.3485.7284.8584.9884.3012,518,900
21 Dec 202384.5784.8683.9484.7384.0513,031,400
20 Dec 202385.4985.9984.3084.4083.7219,909,100
19 Dec 202384.3485.2884.1585.1984.5118,431,200
18 Dec 202384.9885.4184.1084.1883.5121,223,600
18 Dec 20230.802 Dividend
15 Dec 202383.9984.4683.6084.3082.8323,181,400
14 Dec 202383.1684.8683.1684.7583.2730,358,700
13 Dec 202381.2582.3680.8782.3380.8923,222,800
12 Dec 202381.5781.6680.7481.2079.7822,693,300
11 Dec 202382.3082.6081.9282.3380.8914,672,100
08 Dec 202381.8982.4881.7282.2380.7917,057,900
07 Dec 202382.2982.7081.0681.3579.9320,454,400
06 Dec 202382.6183.1981.5981.9180.4831,153,300
05 Dec 202384.5884.7483.1083.1581.7018,873,600
04 Dec 202384.4085.1684.0184.6383.1518,535,100
01 Dec 202384.4886.0384.1085.0283.5421,521,600
30 Nov 202384.7485.7983.5784.5883.1029,182,300
29 Nov 202385.1885.2983.7584.0282.5522,634,000
28 Nov 202384.8085.4384.4984.6583.1714,460,900
27 Nov 202384.4984.7883.8484.6383.1512,250,900
24 Nov 202384.5585.5684.5084.9383.459,576,300
22 Nov 202382.9384.6582.4684.5883.1018,273,600
21 Nov 202384.4184.7783.8184.6283.1413,486,900
20 Nov 202385.0485.5484.7984.8183.3314,546,900
17 Nov 202383.6685.2583.4684.6983.2124,425,400
16 Nov 202383.8084.1282.1182.9581.5026,583,000
15 Nov 202384.6385.6784.4884.6083.1216,521,800
14 Nov 202384.3385.0084.1984.7683.2817,362,000
13 Nov 202383.5484.1883.2884.0182.5414,223,700
10 Nov 202383.4383.6182.6283.4181.9517,282,800
09 Nov 202383.3683.5582.4582.5081.0619,116,100
08 Nov 202383.4884.0382.7282.7581.3125,371,000
07 Nov 202384.5884.7383.4383.8082.3423,775,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...