UK markets open in 47 minutes

Energy Select Sector SPDR ETF (XLE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
63.71-0.59 (-0.92%)
At close: 04:00PM EST
63.26 -0.45 (-0.71%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202263.8865.4263.5863.7163.7141,959,800
19 Jan 202265.2765.3463.7964.3064.3032,989,000
18 Jan 202265.2065.5363.7864.7764.7741,066,700
14 Jan 202263.0964.6163.0564.5164.5132,392,600
13 Jan 202263.3563.8662.7763.0363.0329,777,000
12 Jan 202263.5763.7462.8963.3563.3530,248,400
11 Jan 202261.6863.3461.1663.2363.2338,443,900
10 Jan 202261.4861.6060.3561.1561.1533,236,500
07 Jan 202260.7461.5060.3261.3461.3435,577,900
06 Jan 202260.5860.8559.6660.5160.5137,340,700
05 Jan 202259.7860.4459.1059.1959.1945,402,000
04 Jan 202258.0059.4357.8159.2059.2039,978,800
03 Jan 202255.5857.3155.5557.2257.2232,527,100
31 Dec 202155.2255.7955.1355.5055.5013,241,200
30 Dec 202155.7256.1655.3155.3655.3613,590,000
29 Dec 202155.9756.2455.4355.7055.7015,109,100
28 Dec 202156.2456.6155.7556.0656.0617,938,500
27 Dec 202154.7256.1554.2656.1056.1021,742,200
23 Dec 202155.1155.6654.8854.9054.9016,685,300
22 Dec 202154.5855.2453.9254.8754.8721,103,100
21 Dec 202153.5554.7253.5354.5254.5225,159,700
20 Dec 202152.2353.0551.6653.0153.0136,330,800
20 Dec 20210.695 Dividend
17 Dec 202155.1055.3553.8854.3753.6734,635,100
16 Dec 202155.6356.6455.4155.5054.7926,865,900
15 Dec 202155.3455.4853.9255.1554.4533,858,100
14 Dec 202155.3156.2755.2355.4254.7128,798,800
13 Dec 202156.7356.9055.3855.6554.9428,604,000
10 Dec 202157.4357.4756.2257.2456.5119,524,200
09 Dec 202156.9057.0556.4756.8256.0923,399,400
08 Dec 202157.5957.8757.1457.2656.5323,515,000
07 Dec 202156.7457.8156.6757.2756.5436,843,300
06 Dec 202155.9956.6255.3055.9655.2431,969,500
03 Dec 202156.3356.5854.6155.1454.4437,927,900
02 Dec 202154.0455.7853.4055.5854.8750,371,900
01 Dec 202155.8756.3853.9854.0153.3244,774,800
30 Nov 202154.8555.6854.3254.5953.8946,262,000
29 Nov 202156.7957.3655.7255.9055.1935,441,200
26 Nov 202155.0455.7654.1455.5854.8744,727,200
24 Nov 202157.0558.2456.9757.9157.1721,434,300
23 Nov 202156.3757.5456.3257.3556.6233,862,300
22 Nov 202154.5956.4854.5855.6454.9333,892,900
19 Nov 202155.6655.8154.5554.6753.9745,689,800
18 Nov 202157.1057.5556.2056.8956.1628,955,500
17 Nov 202157.5558.3857.0357.2356.5023,669,500
16 Nov 202158.2058.5957.8458.1257.3820,479,400
15 Nov 202157.5058.3757.0158.0357.2921,375,700
12 Nov 202157.4557.7857.2057.5556.8117,093,000
11 Nov 202157.5158.0857.5157.6956.9524,498,300
10 Nov 202158.7858.9757.1357.4756.7436,016,500
09 Nov 202158.8659.0558.0259.0358.2819,689,000
08 Nov 202158.7559.4058.4758.7958.0420,011,200
05 Nov 202158.3058.5257.7858.2657.5222,599,700
04 Nov 202158.2858.4356.9957.5156.7738,181,600
03 Nov 202157.2158.0356.9757.4356.7023,337,400
02 Nov 202158.1258.5757.7257.9157.1717,062,700
01 Nov 202158.0458.6257.8858.4657.7124,828,400
29 Oct 202158.1458.2757.2357.4756.7421,997,800
28 Oct 202157.1357.9057.1257.8557.1123,367,500
27 Oct 202158.5058.8257.3157.4456.7134,003,800
26 Oct 202159.0059.4158.7859.1458.3822,751,600
25 Oct 202158.6659.1258.3558.8058.0525,056,100
22 Oct 202157.6258.0057.0857.9557.2121,502,500
21 Oct 202158.0458.2556.9457.4156.6832,120,900
20 Oct 202157.5858.5057.3558.4957.7425,106,300
19 Oct 202157.6158.2257.3058.0257.2822,276,300
18 Oct 202157.8958.2157.0557.3756.6432,628,800
15 Oct 202157.6957.9157.3057.3356.6022,672,800
14 Oct 202157.0057.2956.4857.0556.3223,393,300
13 Oct 202156.0056.6555.3756.3655.6428,951,300
12 Oct 202156.2556.9556.0256.4155.6935,519,100
11 Oct 202157.4257.5956.3156.3655.6443,010,700
08 Oct 202155.4656.7055.3356.5755.8543,083,900
07 Oct 202154.6055.1854.3354.8854.1838,798,100
06 Oct 202154.1354.7653.5054.4653.7650,087,400
05 Oct 202155.5056.0554.4755.0454.3449,014,800
04 Oct 202154.4255.3254.1754.7254.0257,407,900
01 Oct 202152.4753.8952.4753.8453.1541,656,000
30 Sept 202152.7453.0352.0952.0951.4244,569,200
29 Sept 202152.8453.2252.1952.8952.2134,947,200
28 Sept 202153.2153.8352.7752.8952.2166,487,600
27 Sept 202152.0252.9251.9552.7152.0440,848,700
24 Sept 202150.2551.1650.1550.9050.2527,751,500
23 Sept 202149.0850.6748.8550.5249.8724,867,100
22 Sept 202148.1549.3848.1548.8148.1939,626,100
21 Sept 202147.8048.0546.8547.3546.7425,661,700
20 Sept 202147.5547.8146.4747.2446.6442,830,000
20 Sept 20210.592 Dividend
17 Sept 202149.4450.2249.1949.3248.1132,229,500
16 Sept 202150.2150.2249.4249.6948.4730,321,900
15 Sept 202149.1450.3049.0650.2649.0238,347,500
14 Sept 202149.6049.6948.2448.4547.2629,467,900
13 Sept 202148.4149.4948.4149.1647.9534,249,800
10 Sept 202148.5548.6547.6447.7946.6118,754,200
09 Sept 202147.3948.5647.1447.8146.6325,264,800
08 Sept 202148.6048.9247.6847.7146.5321,899,200
07 Sept 202148.3949.0048.1548.3347.1421,236,400
03 Sept 202148.8049.1648.3948.6247.4219,581,400
02 Sept 202148.1349.2948.1348.9047.7030,817,700
01 Sept 202148.3548.6347.5147.6946.5231,729,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...