Energy Select Sector SPDR Fund (XLE)
NYSEARCA: XLE · Real-Time Price · USD
84.14
+0.82 (0.98%)
At close: Dec 20, 2024, 4:00 PM
84.35
+0.21 (0.25%)
After-hours: Dec 20, 2024, 7:54 PM EST
XLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 83.31 | 84.43 | 83.09 | 84.14 | 84.14 | 0.98% | 17,428,573 |
| Dec 19, 2024 | 84.94 | 85.21 | 83.26 | 83.32 | 83.32 | -0.87% | 24,994,225 |
| Dec 18, 2024 | 86.37 | 86.78 | 84.05 | 84.05 | 84.05 | -2.96% | 19,620,612 |
| Dec 17, 2024 | 86.60 | 86.77 | 85.80 | 86.61 | 86.61 | -0.74% | 16,005,837 |
| Dec 16, 2024 | 88.97 | 88.97 | 87.19 | 87.26 | 87.26 | -2.20% | 12,518,100 |
| Dec 13, 2024 | 89.89 | 89.92 | 88.97 | 89.22 | 89.22 | -0.50% | 11,173,030 |
| Dec 12, 2024 | 90.24 | 90.40 | 89.58 | 89.67 | 89.67 | -0.81% | 10,873,147 |
| Dec 11, 2024 | 90.44 | 90.74 | 89.96 | 90.40 | 90.40 | 0.17% | 11,573,800 |
| Dec 10, 2024 | 91.39 | 91.52 | 90.12 | 90.25 | 90.25 | -0.68% | 11,649,914 |
| Dec 9, 2024 | 91.78 | 92.27 | 90.79 | 90.87 | 90.87 | -0.16% | 11,813,900 |
| Dec 6, 2024 | 92.40 | 92.41 | 90.85 | 91.02 | 91.02 | -1.70% | 13,103,314 |
| Dec 5, 2024 | 92.57 | 93.20 | 92.20 | 92.59 | 92.59 | 0.39% | 11,331,201 |
| Dec 4, 2024 | 94.47 | 94.47 | 91.68 | 92.23 | 92.23 | -2.41% | 16,259,026 |
| Dec 3, 2024 | 95.13 | 95.30 | 94.10 | 94.51 | 94.51 | -0.01% | 8,943,300 |
| Dec 2, 2024 | 95.50 | 95.66 | 93.67 | 94.52 | 94.52 | -1.06% | 11,095,000 |
| Nov 29, 2024 | 95.33 | 95.69 | 95.16 | 95.53 | 95.53 | 0.43% | 6,818,200 |
| Nov 27, 2024 | 95.13 | 95.93 | 95.00 | 95.12 | 95.12 | -0.11% | 7,798,222 |
| Nov 26, 2024 | 95.48 | 95.68 | 94.78 | 95.22 | 95.22 | -0.14% | 12,466,400 |
| Nov 25, 2024 | 97.25 | 97.74 | 95.12 | 95.35 | 95.35 | -1.97% | 16,475,341 |
| Nov 22, 2024 | 96.99 | 97.92 | 96.90 | 97.27 | 97.27 | 0.15% | 10,777,825 |
| Nov 21, 2024 | 96.78 | 97.85 | 96.54 | 97.12 | 97.12 | 0.81% | 16,770,514 |
| Nov 20, 2024 | 95.73 | 96.41 | 95.43 | 96.34 | 96.34 | 1.01% | 8,958,800 |
| 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% | 12,617,800 |
| 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% | 9,250,200 |
| 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% | 13,152,300 |
| 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% | 9,682,100 |
| Oct 29, 2024 | 89.00 | 89.07 | 87.65 | 87.84 | 87.84 | -1.52% | 11,895,800 |
| Oct 28, 2024 | 87.86 | 89.26 | 87.78 | 89.20 | 89.20 | -0.63% | 12,114,000 |
| Oct 25, 2024 | 90.28 | 90.52 | 89.51 | 89.77 | 89.77 | -0.03% | 9,552,300 |
| 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% | 12,007,600 |
| Oct 17, 2024 | 90.20 | 90.94 | 90.10 | 90.64 | 90.64 | 0.48% | 10,716,700 |
| 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% | 18,919,600 |
| Oct 14, 2024 | 92.16 | 92.92 | 92.02 | 92.77 | 92.77 | -0.04% | 11,099,300 |
| Oct 11, 2024 | 92.21 | 93.14 | 92.03 | 92.81 | 92.81 | 0.62% | 13,207,300 |
| Oct 10, 2024 | 92.13 | 92.75 | 91.46 | 92.24 | 92.24 | 0.68% | 13,023,700 |
| Oct 9, 2024 | 90.39 | 91.86 | 90.21 | 91.62 | 91.62 | 0.60% | 15,759,800 |
| 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% | 20,962,600 |
| Oct 1, 2024 | 87.01 | 90.16 | 86.90 | 89.80 | 89.80 | 2.28% | 33,057,100 |
| 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% | 15,244,800 |
| Sep 26, 2024 | 85.43 | 86.58 | 85.17 | 85.45 | 85.45 | -1.96% | 23,448,200 |
| Sep 25, 2024 | 88.67 | 88.94 | 86.98 | 87.16 | 87.16 | -1.96% | 13,816,800 |
| Sep 24, 2024 | 90.14 | 90.14 | 88.77 | 88.90 | 88.90 | -0.25% | 17,313,700 |
| Sep 23, 2024 | 88.20 | 89.56 | 87.90 | 89.12 | 89.12 | 0.41% | 13,315,100 |
| Sep 20, 2024 | 88.59 | 88.97 | 87.78 | 88.76 | 88.03 | -0.22% | 13,980,802 |
| Sep 19, 2024 | 89.40 | 89.96 | 88.47 | 88.96 | 88.23 | 1.19% | 18,903,400 |
| Sep 18, 2024 | 87.61 | 88.99 | 87.49 | 87.91 | 87.19 | 0.19% | 14,104,800 |
| Sep 17, 2024 | 86.60 | 87.80 | 86.41 | 87.74 | 87.02 | 1.35% | 12,517,342 |
| Sep 16, 2024 | 86.31 | 87.11 | 85.92 | 86.57 | 85.86 | 1.14% | 13,437,719 |
| Sep 13, 2024 | 85.54 | 86.23 | 85.34 | 85.59 | 84.89 | 0.56% | 13,097,731 |
| Sep 12, 2024 | 84.68 | 85.44 | 84.05 | 85.11 | 84.41 | 0.90% | 15,884,613 |
| Sep 11, 2024 | 85.13 | 85.17 | 83.02 | 84.35 | 83.66 | -0.93% | 24,062,900 |
| Sep 10, 2024 | 86.76 | 86.87 | 84.41 | 85.14 | 84.44 | -1.72% | 24,663,410 |
| Sep 9, 2024 | 86.27 | 87.43 | 86.14 | 86.63 | 85.92 | 0.72% | 16,412,200 |
| 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 | 86.39 | -0.77% | 12,495,645 |
| Sep 4, 2024 | 89.10 | 89.67 | 87.61 | 87.78 | 87.06 | -1.38% | 15,057,000 |
| Sep 3, 2024 | 89.79 | 89.93 | 88.45 | 89.01 | 88.28 | -2.49% | 19,097,100 |
| Aug 30, 2024 | 90.02 | 91.31 | 89.81 | 91.28 | 90.53 | 0.37% | 14,042,634 |
| Aug 29, 2024 | 90.30 | 91.28 | 89.45 | 90.94 | 90.19 | 1.30% | 11,249,528 |
| Aug 28, 2024 | 89.80 | 90.33 | 89.37 | 89.77 | 89.03 | -0.64% | 8,524,501 |
| Aug 27, 2024 | 91.20 | 91.45 | 90.19 | 90.35 | 89.61 | -0.93% | 8,313,600 |
| Aug 26, 2024 | 91.39 | 92.00 | 90.53 | 91.20 | 90.45 | 0.90% | 9,757,400 |
| Aug 23, 2024 | 89.48 | 90.54 | 89.37 | 90.39 | 89.65 | 1.49% | 10,367,313 |
| Aug 22, 2024 | 88.89 | 89.46 | 88.71 | 89.06 | 88.33 | 0.26% | 9,797,718 |
| Aug 21, 2024 | 89.24 | 89.69 | 88.58 | 88.83 | 88.10 | 0.17% | 11,368,900 |
| Aug 20, 2024 | 90.88 | 90.96 | 88.64 | 88.68 | 87.95 | -2.64% | 16,933,237 |
| Aug 19, 2024 | 90.62 | 91.85 | 90.62 | 91.08 | 90.33 | 0.67% | 10,881,343 |
| Aug 16, 2024 | 90.01 | 90.69 | 89.94 | 90.47 | 89.73 | -0.11% | 8,876,521 |
| Aug 15, 2024 | 90.01 | 90.86 | 89.93 | 90.57 | 89.83 | 1.20% | 9,167,605 |
| Aug 14, 2024 | 89.15 | 89.90 | 88.80 | 89.50 | 88.77 | 0.58% | 10,828,802 |
| Aug 13, 2024 | 89.17 | 89.25 | 88.54 | 88.98 | 88.25 | -0.97% | 15,693,200 |
| Aug 12, 2024 | 89.93 | 90.43 | 87.50 | 89.85 | 89.11 | 0.49% | 14,392,936 |
| Aug 9, 2024 | 89.08 | 89.79 | 88.51 | 89.41 | 88.68 | 0.22% | 11,172,800 |
| Aug 8, 2024 | 87.58 | 89.33 | 87.58 | 89.21 | 88.48 | 2.15% | 10,798,420 |
| Aug 7, 2024 | 88.04 | 88.94 | 87.28 | 87.33 | 86.61 | 0.40% | 13,063,000 |
| Aug 6, 2024 | 86.77 | 87.96 | 86.43 | 86.98 | 86.27 | 0.61% | 15,709,300 |
| Aug 5, 2024 | 86.50 | 87.18 | 85.47 | 86.45 | 85.74 | -2.21% | 25,019,600 |
| 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 | 90.00 | -2.65% | 21,279,249 |