Energy Select Sector SPDR® Fund (XLE) Historical Stock Data
92.03 ↓1.49 (-1.59%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLE is down -0.01% a day on average. There have been 16 days where Energy Select Sector SPDR® Fund closed green and 14 days where XLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 93.39 | 92.03 | ↓$1.36 (-1.46%) | 91.53 | 93.69 | 25.35M |
| 2024-04-30 | 96.00 | 93.52 | ↓$2.48 (-2.58%) | 93.48 | 96.17 | 17.43M |
| 2024-04-29 | 95.46 | 96.39 | ↑$0.93 (0.97%) | 95.40 | 96.60 | 10.96M |
| 2024-04-26 | 95.76 | 95.74 | ↓$0.02 (-0.02%) | 94.76 | 96.12 | 15.86M |
| 2024-04-25 | 96.08 | 96.63 | ↑$0.55 (0.57%) | 95.25 | 96.92 | 13.10M |
| 2024-04-24 | 95.52 | 96.19 | ↑$0.67 (0.70%) | 95.06 | 96.30 | 10.65M |
| 2024-04-23 | 95.15 | 96.12 | ↑$0.97 (1.02%) | 94.69 | 96.12 | 13.52M |
| 2024-04-22 | 94.47 | 95.59 | ↑$1.12 (1.19%) | 93.72 | 96.24 | 15.08M |
| 2024-04-19 | 94.02 | 94.97 | ↑$0.95 (1.01%) | 93.88 | 95.61 | 17.72M |
| 2024-04-18 | 94.45 | 93.84 | ↓$0.61 (-0.65%) | 93.51 | 94.72 | 12.73M |
| 2024-04-17 | 94.20 | 94.13 | ↓$0.07 (-0.07%) | 93.46 | 95.14 | 13.69M |
| 2024-04-16 | 95.05 | 94.40 | ↓$0.65 (-0.68%) | 93.73 | 95.49 | 18.03M |
| 2024-04-15 | 96.59 | 95.23 | ↓$1.36 (-1.41%) | 95.11 | 97.05 | 24.34M |
| 2024-04-12 | 98.34 | 96.13 | ↓$2.21 (-2.25%) | 95.67 | 98.97 | 23.19M |
| 2024-04-11 | 98.10 | 97.72 | ↓$0.38 (-0.39%) | 96.34 | 98.14 | 19.34M |
| 2024-04-10 | 97.22 | 97.79 | ↑$0.57 (0.59%) | 96.80 | 98.15 | 19.39M |
| 2024-04-09 | 97.88 | 97.49 | ↓$0.39 (-0.40%) | 96.78 | 98.14 | 17M |
| 2024-04-08 | 98.13 | 97.46 | ↓$0.67 (-0.68%) | 97.29 | 98.41 | 16.69M |
| 2024-04-05 | 97.44 | 98.08 | ↑$0.64 (0.66%) | 96.85 | 98.47 | 15.59M |
| 2024-04-04 | 97.25 | 97.04 | ↓$0.21 (-0.22%) | 96.66 | 97.60 | 18.47M |
| 2024-04-03 | 96.80 | 97.10 | ↑$0.30 (0.31%) | 96.48 | 97.23 | 14.37M |
| 2024-04-02 | 95.52 | 96.44 | ↑$0.92 (0.96%) | 95.10 | 96.54 | 19.29M |
| 2024-04-01 | 94.69 | 95.11 | ↑$0.42 (0.44%) | 93.76 | 95.39 | 21.36M |
| 2024-03-29 | 93.95 | 94.41 | ↑$0.46 (0.49%) | 93.50 | 94.58 | 17.31M |
| 2024-03-28 | 93.95 | 94.41 | ↑$0.46 (0.49%) | 93.50 | 94.58 | 17.22M |
| 2024-03-27 | 92.34 | 93.40 | ↑$1.06 (1.15%) | 92.18 | 93.42 | 16.87M |
| 2024-03-26 | 93.35 | 92.54 | ↓$0.81 (-0.87%) | 92.36 | 93.56 | 17.67M |
| 2024-03-25 | 92.72 | 93.26 | ↑$0.54 (0.58%) | 92.70 | 93.88 | 17.52M |
| 2024-03-22 | 92.64 | 92.40 | ↓$0.24 (-0.26%) | 92.17 | 92.87 | 8.93M |
| 2024-03-21 | 92.21 | 92.60 | ↑$0.39 (0.42%) | 91.92 | 92.79 | 11.63M |
Create an account or log in to view more rows.
$XLE not happening this week or in the next months
just keep hodl!
$XLE Hedgies
we aren't going anywhere!
$XLE Bears always win...
Bulls have to be forever bagholders....
$XLE this is just going to go up forever
$XLE green shoots
$XLE more shorts the better idc
$XLE nice
$XLE Fake dip news.
$XLE fake wall lets break it
$XLE buy the dip.