NYSEARCA:XLE
XLE ETF Price (Quote)
$96.65
+0.460 (+0.478%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.18 | $98.97 | Thursday, 25th Apr 2024 XLE stock ended at $96.65. This is 0.478% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $95.25 to a day high of $96.92. |
| 90 days | $82.41 | $98.97 | |
| 52 weeks | $76.25 | $98.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $96.08 | $96.92 | $95.25 | $96.65 | 12 967 756 |
| Apr 24, 2024 | $95.52 | $96.30 | $95.06 | $96.19 | 10 447 424 |
| Apr 23, 2024 | $95.15 | $96.12 | $94.69 | $96.12 | 14 318 705 |
| Apr 22, 2024 | $94.47 | $96.24 | $93.73 | $95.59 | 15 073 015 |
| Apr 19, 2024 | $94.02 | $95.61 | $93.88 | $94.97 | 16 992 625 |
| Apr 18, 2024 | $94.45 | $94.72 | $93.51 | $93.85 | 12 583 521 |
| Apr 17, 2024 | $94.20 | $95.14 | $93.47 | $94.10 | 13 649 070 |
| Apr 16, 2024 | $95.05 | $95.49 | $93.73 | $94.40 | 18 019 391 |
| Apr 15, 2024 | $96.59 | $97.05 | $95.11 | $95.23 | 23 720 935 |
| Apr 12, 2024 | $98.34 | $98.97 | $95.67 | $96.13 | 22 978 202 |
| Apr 11, 2024 | $98.10 | $98.13 | $96.34 | $97.65 | 19 295 255 |
| Apr 10, 2024 | $97.22 | $98.15 | $96.80 | $97.79 | 19 303 801 |
| Apr 09, 2024 | $97.88 | $98.14 | $96.78 | $97.49 | 14 795 175 |
| Apr 08, 2024 | $98.13 | $98.41 | $97.29 | $97.46 | 16 633 954 |
| Apr 05, 2024 | $97.44 | $98.47 | $96.85 | $98.07 | 15 486 604 |
| Apr 04, 2024 | $97.25 | $97.60 | $96.67 | $97.04 | 17 859 629 |
| Apr 03, 2024 | $96.80 | $97.23 | $96.48 | $97.10 | 14 351 554 |
| Apr 02, 2024 | $95.52 | $96.54 | $95.10 | $96.45 | 19 195 826 |
| Apr 01, 2024 | $94.69 | $95.39 | $93.76 | $95.11 | 21 324 675 |
| Mar 28, 2024 | $93.95 | $94.58 | $93.50 | $94.41 | 17 175 891 |
| Mar 27, 2024 | $92.34 | $93.42 | $92.18 | $93.40 | 16 852 204 |
| Mar 26, 2024 | $93.35 | $93.56 | $92.36 | $92.54 | 17 149 690 |
| Mar 25, 2024 | $92.72 | $93.88 | $92.72 | $93.26 | 17 492 866 |
| Mar 22, 2024 | $92.64 | $92.87 | $92.17 | $92.37 | 8 915 884 |
| Mar 21, 2024 | $92.21 | $92.79 | $91.92 | $92.58 | 11 586 159 |
