Advertisement
U.S. Markets closed
S&P Futures
5,886.25 -0.75 (-0.01%) Dow Futures
43,486.00 -25.00 (-0.06%) Nasdaq Futures
20,372.00 +4.00 (+0.02%) Russell 2000 Futures
2,294.20 -3.50 (-0.15%) Crude Oil
70.86 +0.19 (+0.27%) Gold
2,723.10 +15.60 (+0.58%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 90.20 | 90.94 | 90.10 | 90.64 | 90.64 | 10,716,200 |
| Oct 16, 2024 | 90.29 | 90.51 | 89.97 | 90.21 | 90.21 | 9,938,500 |
| Oct 15, 2024 | 90.30 | 90.90 | 89.73 | 89.78 | 89.78 | 18,919,600 |
| Oct 14, 2024 | 92.16 | 92.92 | 92.02 | 92.77 | 92.77 | 11,099,300 |
| Oct 11, 2024 | 92.21 | 93.14 | 92.03 | 92.81 | 92.81 | 13,207,300 |
| Oct 10, 2024 | 92.13 | 92.75 | 91.46 | 92.24 | 92.24 | 13,023,700 |
| Oct 09, 2024 | 90.39 | 91.86 | 90.21 | 91.62 | 91.62 | 15,759,800 |
| Oct 08, 2024 | 92.30 | 92.40 | 90.63 | 91.07 | 91.07 | 19,879,900 |
| Oct 07, 2024 | 93.51 | 94.21 | 93.20 | 93.51 | 93.51 | 16,259,700 |
| Oct 04, 2024 | 93.10 | 93.47 | 92.25 | 93.18 | 93.18 | 17,972,800 |
| Oct 03, 2024 | 91.04 | 92.44 | 90.35 | 92.32 | 92.32 | 22,363,000 |
| Oct 02, 2024 | 91.06 | 91.29 | 89.71 | 90.72 | 90.72 | 20,962,600 |
| Oct 01, 2024 | 87.01 | 90.16 | 86.90 | 89.80 | 89.80 | 33,057,100 |
| Sep 30, 2024 | 87.03 | 87.96 | 86.53 | 87.80 | 87.80 | 11,403,300 |
| Sep 27, 2024 | 85.91 | 87.32 | 85.86 | 87.19 | 87.19 | 15,244,800 |
| Sep 26, 2024 | 85.43 | 86.58 | 85.17 | 85.45 | 85.45 | 23,448,200 |
| Sep 25, 2024 | 88.67 | 88.94 | 86.98 | 87.16 | 87.16 | 13,816,800 |
| Sep 24, 2024 | 90.14 | 90.14 | 88.77 | 88.90 | 88.90 | 17,313,700 |
| Sep 23, 2024 | 88.20 | 89.56 | 87.90 | 89.12 | 89.12 | 13,315,100 |
| Sep 20, 2024 | 88.59 | 88.97 | 87.78 | 88.76 | 88.76 | 13,980,800 |
| Sep 19, 2024 | 89.40 | 89.96 | 88.47 | 88.96 | 88.96 | 18,903,400 |
| Sep 18, 2024 | 87.61 | 88.99 | 87.49 | 87.91 | 87.91 | 14,104,800 |
| Sep 17, 2024 | 86.60 | 87.80 | 86.41 | 87.74 | 87.74 | 12,517,300 |
| Sep 16, 2024 | 86.31 | 87.11 | 85.92 | 86.57 | 86.57 | 13,437,500 |
| Sep 13, 2024 | 85.54 | 86.23 | 85.34 | 85.59 | 85.59 | 13,097,700 |
| Sep 12, 2024 | 84.68 | 85.44 | 84.05 | 85.11 | 85.11 | 15,884,600 |
| Sep 11, 2024 | 85.13 | 85.17 | 83.02 | 84.35 | 84.35 | 24,062,900 |
| Sep 10, 2024 | 86.76 | 86.87 | 84.41 | 85.14 | 85.14 | 24,663,400 |
| Sep 09, 2024 | 86.27 | 87.43 | 86.14 | 86.63 | 86.63 | 16,412,200 |
| Sep 06, 2024 | 87.29 | 87.82 | 85.66 | 86.01 | 86.01 | 17,956,000 |
| Sep 05, 2024 | 88.41 | 88.48 | 87.02 | 87.10 | 87.10 | 12,495,600 |
| Sep 04, 2024 | 89.10 | 89.67 | 87.61 | 87.78 | 87.78 | 15,057,000 |
| Sep 03, 2024 | 89.79 | 89.93 | 88.45 | 89.01 | 89.01 | 19,097,100 |
| Aug 30, 2024 | 90.02 | 91.31 | 89.81 | 91.28 | 91.28 | 14,042,500 |
| Aug 29, 2024 | 90.30 | 91.28 | 89.45 | 90.94 | 90.94 | 11,249,400 |
| Aug 28, 2024 | 89.80 | 90.33 | 89.37 | 89.77 | 89.77 | 8,524,500 |
| Aug 27, 2024 | 91.20 | 91.45 | 90.19 | 90.35 | 90.35 | 8,313,600 |
| Aug 26, 2024 | 91.39 | 92.00 | 90.53 | 91.20 | 91.20 | 9,757,400 |
| Aug 23, 2024 | 89.48 | 90.54 | 89.37 | 90.39 | 90.39 | 10,367,300 |
| Aug 22, 2024 | 88.89 | 89.46 | 88.71 | 89.06 | 89.06 | 9,797,700 |
| Aug 21, 2024 | 89.24 | 89.69 | 88.58 | 88.83 | 88.83 | 11,368,900 |
| Aug 20, 2024 | 90.88 | 90.96 | 88.64 | 88.68 | 88.68 | 16,933,200 |
| Aug 19, 2024 | 90.62 | 91.85 | 90.62 | 91.08 | 91.08 | 10,881,300 |
| Aug 16, 2024 | 90.01 | 90.69 | 89.94 | 90.47 | 90.47 | 8,876,500 |
| Aug 15, 2024 | 90.01 | 90.86 | 89.93 | 90.57 | 90.57 | 9,167,600 |
| Aug 14, 2024 | 89.15 | 89.90 | 88.80 | 89.50 | 89.50 | 10,828,800 |
| Aug 13, 2024 | 89.17 | 89.25 | 88.54 | 88.98 | 88.98 | 15,693,200 |
| Aug 12, 2024 | 89.93 | 90.43 | 87.50 | 89.85 | 89.85 | 14,392,900 |
| Aug 09, 2024 | 89.08 | 89.79 | 88.51 | 89.41 | 89.41 | 11,172,800 |
| Aug 08, 2024 | 87.58 | 89.33 | 87.58 | 89.21 | 89.21 | 10,798,400 |
| Aug 07, 2024 | 88.04 | 88.94 | 87.28 | 87.33 | 87.33 | 13,063,000 |
| Aug 06, 2024 | 86.77 | 87.96 | 86.43 | 86.98 | 86.98 | 15,709,300 |
| Aug 05, 2024 | 86.50 | 87.18 | 85.47 | 86.45 | 86.45 | 25,019,600 |
| Aug 02, 2024 | 89.70 | 90.19 | 87.51 | 88.40 | 88.40 | 22,918,100 |
| Aug 01, 2024 | 93.00 | 93.47 | 90.27 | 90.74 | 90.74 | 21,279,200 |
| Jul 31, 2024 | 94.08 | 94.14 | 93.14 | 93.21 | 93.21 | 18,086,900 |
| Jul 30, 2024 | 91.39 | 93.11 | 91.28 | 92.82 | 92.82 | 12,836,600 |
| Jul 29, 2024 | 92.20 | 92.27 | 90.54 | 91.40 | 91.40 | 13,578,300 |
| Jul 26, 2024 | 91.66 | 92.58 | 91.33 | 92.19 | 92.19 | 11,865,400 |
| Jul 25, 2024 | 90.40 | 92.19 | 89.97 | 91.90 | 91.90 | 18,218,700 |
| Jul 24, 2024 | 90.57 | 91.15 | 89.72 | 90.34 | 90.34 | 14,664,300 |
| Jul 23, 2024 | 91.53 | 91.61 | 90.22 | 90.33 | 90.33 | 16,551,900 |
| Jul 22, 2024 | 91.88 | 92.32 | 91.27 | 91.79 | 91.79 | 10,763,800 |
| Jul 19, 2024 | 93.24 | 93.88 | 92.13 | 92.37 | 92.37 | 13,250,100 |
| Jul 18, 2024 | 93.12 | 94.51 | 92.79 | 93.39 | 93.39 | 16,433,800 |
| Jul 17, 2024 | 92.51 | 93.82 | 92.49 | 93.22 | 93.22 | 14,717,700 |
| Jul 16, 2024 | 91.50 | 92.39 | 91.03 | 92.30 | 92.30 | 12,064,700 |
| Jul 15, 2024 | 91.16 | 92.72 | 90.81 | 91.89 | 91.89 | 15,396,000 |
| Jul 12, 2024 | 90.80 | 90.93 | 89.85 | 90.52 | 90.52 | 9,058,600 |
| Jul 11, 2024 | 89.13 | 90.48 | 88.82 | 90.29 | 90.29 | 11,342,400 |
| Jul 10, 2024 | 88.66 | 89.39 | 88.39 | 89.36 | 89.36 | 9,660,400 |
| Jul 09, 2024 | 88.66 | 89.74 | 88.40 | 88.76 | 88.76 | 9,543,300 |
| Jul 08, 2024 | 89.45 | 90.38 | 89.20 | 89.55 | 89.55 | 9,797,500 |
| Jul 05, 2024 | 91.35 | 91.42 | 89.70 | 90.10 | 90.10 | 11,725,200 |
| Jul 03, 2024 | 91.21 | 91.95 | 91.05 | 91.53 | 91.53 | 8,140,000 |
| Jul 02, 2024 | 92.08 | 92.10 | 90.55 | 91.13 | 91.13 | 12,613,400 |
| Jul 01, 2024 | 91.88 | 92.18 | 90.66 | 91.20 | 91.20 | 12,281,600 |
| Jun 28, 2024 | 91.50 | 91.82 | 90.82 | 91.15 | 91.15 | 12,835,000 |
| Jun 27, 2024 | 91.07 | 91.17 | 90.29 | 90.80 | 90.80 | 7,815,800 |
| Jun 26, 2024 | 91.59 | 91.59 | 90.16 | 90.59 | 90.59 | 11,563,700 |
| Jun 25, 2024 | 91.20 | 91.50 | 90.70 | 91.49 | 91.49 | 13,835,100 |
| Jun 24, 2024 | 89.53 | 91.63 | 89.38 | 91.28 | 91.28 | 15,594,100 |
| Jun 21, 2024 | 90.51 | 90.76 | 89.62 | 89.75 | 89.75 | 19,993,200 |
| Jun 20, 2024 | 88.90 | 90.73 | 88.62 | 90.27 | 90.27 | 17,036,900 |
| Jun 18, 2024 | 88.84 | 89.76 | 88.42 | 88.64 | 88.64 | 14,642,900 |
| Jun 17, 2024 | 87.92 | 88.67 | 87.60 | 88.27 | 88.27 | 14,773,900 |
| Jun 14, 2024 | 88.60 | 88.70 | 87.67 | 88.04 | 88.04 | 12,905,700 |
| Jun 13, 2024 | 89.28 | 89.53 | 88.25 | 88.70 | 88.70 | 14,247,800 |
| Jun 12, 2024 | 91.24 | 91.27 | 89.07 | 89.52 | 89.52 | 16,280,300 |
| Jun 11, 2024 | 90.27 | 90.59 | 89.44 | 90.49 | 90.49 | 9,295,600 |
| Jun 10, 2024 | 90.33 | 91.21 | 89.99 | 90.67 | 90.67 | 11,274,200 |
| Jun 07, 2024 | 90.18 | 91.04 | 89.55 | 89.99 | 89.99 | 10,044,900 |
| Jun 06, 2024 | 89.57 | 90.38 | 89.23 | 90.35 | 90.35 | 12,753,300 |
| Jun 05, 2024 | 90.00 | 90.14 | 89.33 | 89.88 | 89.88 | 10,520,100 |
| Jun 04, 2024 | 89.82 | 89.97 | 88.70 | 89.89 | 89.89 | 17,360,700 |
| Jun 03, 2024 | 92.89 | 92.92 | 90.09 | 90.76 | 90.76 | 20,398,300 |
| May 31, 2024 | 91.10 | 93.27 | 91.01 | 93.20 | 93.20 | 16,251,500 |
| May 30, 2024 | 90.48 | 91.27 | 90.45 | 90.94 | 90.94 | 11,366,400 |
| May 29, 2024 | 92.05 | 92.13 | 90.27 | 90.68 | 90.68 | 15,026,800 |
| May 28, 2024 | 91.69 | 92.55 | 91.46 | 92.31 | 92.31 | 14,452,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.