Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
85.45
-1.71 (-1.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 85.43 | 86.58 | 85.17 | 85.45 | 85.45 | -1.96% | 23,398,469 |
| Sep 25, 2024 | 88.67 | 88.94 | 86.98 | 87.16 | 87.16 | -1.96% | 13,816,776 |
| Sep 24, 2024 | 90.14 | 90.14 | 88.78 | 88.90 | 88.90 | -0.25% | 17,313,654 |
| Sep 23, 2024 | 88.20 | 89.56 | 87.90 | 89.12 | 89.12 | 0.41% | 13,315,054 |
| Sep 20, 2024 | 88.59 | 88.97 | 87.78 | 88.76 | 88.04 | -0.22% | 13,980,802 |
| Sep 19, 2024 | 89.40 | 89.96 | 88.47 | 88.96 | 88.24 | 1.19% | 18,903,358 |
| Sep 18, 2024 | 87.61 | 88.99 | 87.49 | 87.91 | 87.20 | 0.19% | 14,104,789 |
| Sep 17, 2024 | 86.60 | 87.80 | 86.41 | 87.74 | 87.03 | 1.35% | 12,517,342 |
| Sep 16, 2024 | 86.31 | 87.11 | 85.92 | 86.57 | 85.87 | 1.14% | 13,437,719 |
| Sep 13, 2024 | 85.54 | 86.23 | 85.34 | 85.59 | 84.90 | 0.56% | 13,097,731 |
| Sep 12, 2024 | 84.68 | 85.44 | 84.05 | 85.11 | 84.42 | 0.90% | 15,884,613 |
| Sep 11, 2024 | 85.13 | 85.17 | 83.02 | 84.35 | 83.67 | -0.93% | 24,062,862 |
| Sep 10, 2024 | 86.76 | 86.87 | 84.41 | 85.14 | 84.45 | -1.72% | 24,663,410 |
| Sep 9, 2024 | 86.27 | 87.43 | 86.14 | 86.63 | 85.93 | 0.72% | 16,412,161 |
| Sep 6, 2024 | 87.29 | 87.82 | 85.66 | 86.01 | 85.31 | -1.25% | 17,956,014 |
| Sep 5, 2024 | 88.41 | 88.48 | 87.02 | 87.10 | 86.40 | -0.77% | 12,495,645 |
| Sep 4, 2024 | 89.10 | 89.67 | 87.61 | 87.78 | 87.07 | -1.38% | 15,024,386 |
| Sep 3, 2024 | 89.79 | 89.93 | 88.45 | 89.01 | 88.29 | -2.49% | 19,097,080 |
| Aug 30, 2024 | 90.02 | 91.31 | 89.81 | 91.28 | 90.54 | 0.37% | 14,042,634 |
| Aug 29, 2024 | 90.30 | 91.28 | 89.45 | 90.94 | 90.20 | 1.30% | 11,249,528 |
| Aug 28, 2024 | 89.80 | 90.33 | 89.37 | 89.77 | 89.04 | -0.64% | 8,524,501 |
| Aug 27, 2024 | 91.20 | 91.45 | 90.19 | 90.35 | 89.62 | -0.93% | 8,313,563 |
| Aug 26, 2024 | 91.39 | 92.00 | 90.53 | 91.20 | 90.46 | 0.90% | 9,757,380 |
| Aug 23, 2024 | 89.48 | 90.54 | 89.37 | 90.39 | 89.66 | 1.49% | 10,367,313 |
| Aug 22, 2024 | 88.89 | 89.46 | 88.71 | 89.06 | 88.34 | 0.26% | 9,797,718 |
| Aug 21, 2024 | 89.24 | 89.69 | 88.58 | 88.83 | 88.11 | 0.17% | 11,368,866 |
| Aug 20, 2024 | 90.88 | 90.96 | 88.64 | 88.68 | 87.96 | -2.64% | 16,933,237 |
| Aug 19, 2024 | 90.62 | 91.85 | 90.62 | 91.08 | 90.34 | 0.67% | 10,881,343 |
| Aug 16, 2024 | 90.01 | 90.69 | 89.94 | 90.47 | 89.74 | -0.11% | 8,876,521 |
| Aug 15, 2024 | 90.01 | 90.86 | 89.93 | 90.57 | 89.84 | 1.20% | 9,167,605 |
| Aug 14, 2024 | 89.15 | 89.90 | 88.80 | 89.50 | 88.78 | 0.58% | 10,828,802 |
| Aug 13, 2024 | 89.17 | 89.25 | 88.54 | 88.98 | 88.26 | -0.97% | 15,693,195 |
| Aug 12, 2024 | 89.93 | 90.43 | 87.50 | 89.85 | 89.12 | 0.49% | 14,392,936 |
| Aug 9, 2024 | 89.08 | 89.79 | 88.51 | 89.41 | 88.69 | 0.22% | 11,172,786 |
| Aug 8, 2024 | 87.58 | 89.33 | 87.58 | 89.21 | 88.49 | 2.15% | 10,798,420 |
| Aug 7, 2024 | 88.04 | 88.94 | 87.28 | 87.33 | 86.62 | 0.40% | 13,062,974 |
| Aug 6, 2024 | 86.77 | 87.96 | 86.43 | 86.98 | 86.28 | 0.61% | 15,709,299 |
| Aug 5, 2024 | 86.50 | 87.18 | 85.47 | 86.45 | 85.75 | -2.21% | 25,019,550 |
| Aug 2, 2024 | 89.70 | 90.19 | 87.51 | 88.40 | 87.68 | -2.58% | 22,918,104 |
| Aug 1, 2024 | 93.00 | 93.47 | 90.27 | 90.74 | 90.01 | -2.65% | 21,279,249 |
| Jul 31, 2024 | 94.08 | 94.14 | 93.14 | 93.21 | 92.46 | 0.42% | 18,086,875 |
| Jul 30, 2024 | 91.39 | 93.11 | 91.28 | 92.82 | 92.07 | 1.55% | 12,836,601 |
| Jul 29, 2024 | 92.20 | 92.27 | 90.54 | 91.40 | 90.66 | -0.86% | 13,578,260 |
| Jul 26, 2024 | 91.66 | 92.58 | 91.33 | 92.19 | 91.44 | 0.32% | 11,865,386 |
| Jul 25, 2024 | 90.40 | 92.19 | 89.97 | 91.90 | 91.16 | 1.73% | 18,218,702 |
| Jul 24, 2024 | 90.57 | 91.15 | 89.72 | 90.34 | 89.61 | 0.01% | 14,664,250 |
| Jul 23, 2024 | 91.53 | 91.61 | 90.22 | 90.33 | 89.60 | -1.59% | 16,551,898 |
| Jul 22, 2024 | 91.88 | 92.32 | 91.27 | 91.79 | 91.05 | -0.63% | 10,763,756 |
| Jul 19, 2024 | 93.24 | 93.88 | 92.13 | 92.37 | 91.62 | -1.09% | 13,250,136 |
| Jul 18, 2024 | 93.12 | 94.51 | 92.79 | 93.39 | 92.63 | 0.18% | 16,433,832 |
| Jul 17, 2024 | 92.51 | 93.82 | 92.49 | 93.22 | 92.47 | 1.00% | 14,717,675 |
| Jul 16, 2024 | 91.50 | 92.39 | 91.03 | 92.30 | 91.55 | 0.45% | 12,064,667 |
| Jul 15, 2024 | 91.16 | 92.72 | 90.81 | 91.89 | 91.15 | 1.51% | 15,395,973 |
| Jul 12, 2024 | 90.80 | 90.93 | 89.85 | 90.52 | 89.79 | 0.25% | 9,058,620 |
| Jul 11, 2024 | 89.13 | 90.48 | 88.82 | 90.29 | 89.56 | 1.04% | 11,344,837 |
| Jul 10, 2024 | 88.66 | 89.39 | 88.39 | 89.36 | 88.64 | 0.68% | 9,660,378 |
| Jul 9, 2024 | 88.66 | 89.74 | 88.40 | 88.76 | 88.04 | -0.88% | 9,545,597 |
| Jul 8, 2024 | 89.45 | 90.38 | 89.20 | 89.55 | 88.83 | -0.61% | 9,797,506 |
| Jul 5, 2024 | 91.35 | 91.42 | 89.70 | 90.10 | 89.37 | -1.56% | 11,725,246 |
| Jul 3, 2024 | 91.21 | 91.95 | 91.05 | 91.53 | 90.79 | 0.44% | 8,140,047 |
| Jul 2, 2024 | 92.08 | 92.10 | 90.55 | 91.13 | 90.39 | -0.08% | 12,613,385 |
| Jul 1, 2024 | 91.88 | 92.18 | 90.66 | 91.20 | 90.46 | 0.05% | 12,281,643 |
| Jun 28, 2024 | 91.50 | 91.82 | 90.82 | 91.15 | 90.41 | 0.39% | 12,835,016 |
| Jun 27, 2024 | 91.07 | 91.17 | 90.29 | 90.80 | 90.07 | 0.23% | 7,815,787 |
| Jun 26, 2024 | 91.59 | 91.59 | 90.16 | 90.59 | 89.86 | -0.98% | 11,563,699 |
| Jun 25, 2024 | 91.20 | 91.50 | 90.70 | 91.49 | 90.75 | 0.23% | 13,835,130 |
| Jun 24, 2024 | 89.53 | 91.63 | 89.38 | 91.28 | 90.54 | 1.70% | 15,594,111 |
| Jun 21, 2024 | 90.51 | 90.76 | 89.62 | 89.75 | 88.33 | -0.58% | 19,993,179 |
| Jun 20, 2024 | 88.90 | 90.73 | 88.62 | 90.27 | 88.84 | 1.84% | 17,036,926 |
| Jun 18, 2024 | 88.84 | 89.76 | 88.42 | 88.64 | 87.24 | 0.42% | 14,642,890 |
| Jun 17, 2024 | 87.92 | 88.67 | 87.60 | 88.27 | 86.88 | 0.26% | 14,773,860 |
| Jun 14, 2024 | 88.60 | 88.70 | 87.67 | 88.04 | 86.65 | -0.74% | 12,905,668 |
| Jun 13, 2024 | 89.28 | 89.53 | 88.25 | 88.70 | 87.30 | -0.92% | 14,247,820 |
| Jun 12, 2024 | 91.24 | 91.27 | 89.07 | 89.52 | 88.11 | -1.07% | 16,280,287 |
| Jun 11, 2024 | 90.27 | 90.59 | 89.44 | 90.49 | 89.06 | -0.20% | 9,295,563 |
| Jun 10, 2024 | 90.33 | 91.21 | 89.99 | 90.67 | 89.24 | 0.76% | 11,274,191 |
| Jun 7, 2024 | 90.18 | 91.04 | 89.55 | 89.99 | 88.57 | -0.40% | 10,044,889 |
| Jun 6, 2024 | 89.57 | 90.38 | 89.23 | 90.35 | 88.92 | 0.52% | 12,753,253 |
| Jun 5, 2024 | 90.00 | 90.14 | 89.33 | 89.88 | 88.46 | -0.01% | 10,520,075 |
| Jun 4, 2024 | 89.82 | 89.97 | 88.70 | 89.89 | 88.47 | -0.96% | 17,360,705 |
| Jun 3, 2024 | 92.89 | 92.92 | 90.09 | 90.76 | 89.33 | -2.62% | 20,398,294 |
| May 31, 2024 | 91.10 | 93.27 | 91.01 | 93.20 | 91.73 | 2.49% | 16,251,507 |
| May 30, 2024 | 90.48 | 91.27 | 90.45 | 90.94 | 89.50 | 0.29% | 11,366,388 |
| May 29, 2024 | 92.05 | 92.13 | 90.27 | 90.68 | 89.25 | -1.77% | 15,026,778 |
| May 28, 2024 | 91.69 | 92.55 | 91.46 | 92.31 | 90.85 | 1.03% | 14,452,061 |
| May 24, 2024 | 91.95 | 92.19 | 91.11 | 91.37 | 89.93 | 0.14% | 9,520,699 |
| May 23, 2024 | 92.54 | 92.86 | 91.08 | 91.24 | 89.80 | -0.91% | 13,465,690 |
| May 22, 2024 | 93.50 | 93.54 | 91.71 | 92.08 | 90.63 | -1.92% | 17,433,983 |
| May 21, 2024 | 94.10 | 94.87 | 93.81 | 93.88 | 92.40 | -0.49% | 11,233,839 |
| May 20, 2024 | 95.00 | 95.21 | 94.11 | 94.34 | 92.85 | -0.65% | 10,067,334 |
| May 17, 2024 | 93.82 | 95.11 | 93.79 | 94.96 | 93.46 | 1.40% | 14,500,791 |
| May 16, 2024 | 93.70 | 94.38 | 93.40 | 93.65 | 92.17 | -0.28% | 12,290,068 |
| May 15, 2024 | 93.50 | 94.08 | 92.12 | 93.91 | 92.43 | 0.22% | 19,396,118 |
| May 14, 2024 | 93.40 | 93.77 | 93.02 | 93.70 | 92.22 | 0.13% | 12,176,776 |
| May 13, 2024 | 94.05 | 94.40 | 93.18 | 93.58 | 92.10 | -0.27% | 10,489,028 |
| May 10, 2024 | 94.55 | 94.86 | 93.58 | 93.83 | 92.35 | -0.55% | 10,284,205 |
| May 9, 2024 | 93.20 | 94.35 | 93.20 | 94.35 | 92.86 | 1.34% | 11,244,746 |
| May 8, 2024 | 92.67 | 93.55 | 92.53 | 93.10 | 91.63 | -0.12% | 9,905,941 |
| May 7, 2024 | 93.43 | 93.90 | 93.18 | 93.21 | 91.74 | -0.10% | 10,471,146 |
| May 6, 2024 | 92.86 | 94.24 | 92.86 | 93.30 | 91.83 | 0.79% | 16,722,753 |