Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
96.34
+0.96 (1.01%)
At close: Nov 20, 2024, 4:00 PM
97.13
+0.79 (0.82%)
Pre-market: Nov 21, 2024, 7:50 AM EST
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 95.73 | 96.41 | 95.43 | 96.34 | 96.34 | 1.01% | 8,825,619 |
| Nov 19, 2024 | 95.22 | 95.95 | 94.93 | 95.38 | 95.38 | -0.64% | 11,898,209 |
| Nov 18, 2024 | 95.48 | 96.18 | 95.06 | 95.99 | 95.99 | 1.33% | 12,617,780 |
| Nov 15, 2024 | 94.78 | 95.69 | 94.39 | 94.73 | 94.73 | -0.15% | 14,040,246 |
| Nov 14, 2024 | 95.14 | 95.18 | 94.27 | 94.87 | 94.87 | 0.38% | 9,005,536 |
| Nov 13, 2024 | 94.06 | 94.90 | 92.93 | 94.51 | 94.51 | 0.78% | 11,838,119 |
| Nov 12, 2024 | 94.55 | 94.85 | 93.68 | 93.78 | 93.78 | -0.53% | 9,250,175 |
| Nov 11, 2024 | 93.77 | 94.60 | 93.33 | 94.28 | 94.28 | 0.57% | 10,454,743 |
| Nov 8, 2024 | 93.14 | 93.89 | 92.77 | 93.75 | 93.75 | 0.67% | 11,168,410 |
| Nov 7, 2024 | 93.50 | 93.50 | 92.42 | 93.13 | 93.13 | -0.46% | 13,069,002 |
| Nov 6, 2024 | 92.65 | 94.27 | 92.05 | 93.56 | 93.56 | 3.76% | 25,026,633 |
| Nov 5, 2024 | 90.01 | 90.40 | 89.61 | 90.17 | 90.17 | 0.67% | 10,438,333 |
| Nov 4, 2024 | 88.63 | 89.71 | 88.51 | 89.57 | 89.57 | 1.75% | 12,905,941 |
| Nov 1, 2024 | 89.79 | 90.11 | 87.85 | 88.03 | 88.03 | -0.63% | 13,152,292 |
| Oct 31, 2024 | 88.60 | 89.26 | 88.36 | 88.59 | 88.59 | 0.62% | 15,811,606 |
| Oct 30, 2024 | 88.15 | 88.73 | 87.81 | 88.04 | 88.04 | 0.23% | 9,682,076 |
| Oct 29, 2024 | 89.00 | 89.07 | 87.65 | 87.84 | 87.84 | -1.52% | 11,895,782 |
| Oct 28, 2024 | 87.86 | 89.26 | 87.78 | 89.20 | 89.20 | -0.63% | 12,113,963 |
| Oct 25, 2024 | 90.28 | 90.52 | 89.51 | 89.77 | 89.77 | -0.03% | 9,552,256 |
| Oct 24, 2024 | 90.00 | 90.27 | 89.20 | 89.80 | 89.80 | -0.01% | 8,523,606 |
| Oct 23, 2024 | 90.03 | 90.38 | 89.29 | 89.81 | 89.81 | -0.52% | 9,906,637 |
| Oct 22, 2024 | 90.40 | 90.70 | 89.95 | 90.28 | 90.28 | 0.23% | 8,978,235 |
| Oct 21, 2024 | 90.94 | 91.23 | 89.91 | 90.07 | 90.07 | -0.30% | 10,581,042 |
| Oct 18, 2024 | 90.47 | 90.73 | 89.70 | 90.34 | 90.34 | -0.33% | 12,007,591 |
| Oct 17, 2024 | 90.20 | 90.94 | 90.10 | 90.64 | 90.64 | 0.48% | 10,716,650 |
| Oct 16, 2024 | 90.29 | 90.51 | 89.97 | 90.21 | 90.21 | 0.48% | 9,938,549 |
| Oct 15, 2024 | 90.30 | 90.90 | 89.73 | 89.78 | 89.78 | -3.22% | 18,919,576 |
| Oct 14, 2024 | 92.16 | 92.92 | 92.02 | 92.77 | 92.77 | -0.04% | 11,099,257 |
| Oct 11, 2024 | 92.21 | 93.14 | 92.03 | 92.81 | 92.81 | 0.62% | 13,207,250 |
| Oct 10, 2024 | 92.13 | 92.75 | 91.46 | 92.24 | 92.24 | 0.68% | 13,023,699 |
| Oct 9, 2024 | 90.39 | 91.86 | 90.21 | 91.62 | 91.62 | 0.60% | 15,759,791 |
| Oct 8, 2024 | 92.30 | 92.40 | 90.63 | 91.07 | 91.07 | -2.61% | 19,879,941 |
| Oct 7, 2024 | 93.51 | 94.21 | 93.20 | 93.51 | 93.51 | 0.35% | 16,259,706 |
| Oct 4, 2024 | 93.10 | 93.47 | 92.25 | 93.18 | 93.18 | 0.93% | 17,977,892 |
| Oct 3, 2024 | 91.04 | 92.44 | 90.35 | 92.32 | 92.32 | 1.76% | 22,363,026 |
| Oct 2, 2024 | 91.06 | 91.29 | 89.71 | 90.72 | 90.72 | 1.02% | 20,962,571 |
| Oct 1, 2024 | 87.01 | 90.16 | 86.90 | 89.80 | 89.80 | 2.28% | 33,057,054 |
| Sep 30, 2024 | 87.03 | 87.96 | 86.53 | 87.80 | 87.80 | 0.70% | 11,404,712 |
| Sep 27, 2024 | 85.91 | 87.32 | 85.86 | 87.19 | 87.19 | 2.04% | 15,244,756 |
| Sep 26, 2024 | 85.43 | 86.58 | 85.17 | 85.45 | 85.45 | -1.96% | 23,448,157 |
| 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 |