NYSEARCA:XLE
XLE ETF Price (Quote)
$92.57
+0.0100 (+0.0108%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 XLE stock ended at $92.57. This is 0.0108% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.49% from a day low at $91.35 to a day high of $92.71. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $80.11 | $81.36 | $80.00 | $80.55 | 18 161 848 |
| Jun 09, 2023 | $81.74 | $82.13 | $81.11 | $81.33 | 18 974 850 |
| Jun 08, 2023 | $82.24 | $82.52 | $80.42 | $81.77 | 22 910 918 |
| Jun 07, 2023 | $80.40 | $82.23 | $80.35 | $82.15 | 30 055 532 |
| Jun 06, 2023 | $78.32 | $80.08 | $78.24 | $80.01 | 17 358 215 |
| Jun 05, 2023 | $81.07 | $81.12 | $79.24 | $79.37 | 20 966 811 |
| Jun 02, 2023 | $78.99 | $80.28 | $78.45 | $79.90 | 27 128 624 |
| Jun 01, 2023 | $76.77 | $78.41 | $76.25 | $77.56 | 25 734 645 |
| May 31, 2023 | $76.74 | $77.33 | $76.33 | $76.59 | 22 343 980 |
| May 30, 2023 | $77.44 | $78.05 | $77.10 | $77.96 | 20 067 112 |
| May 26, 2023 | $78.74 | $79.78 | $78.36 | $78.77 | 14 373 459 |
| May 25, 2023 | $79.35 | $79.52 | $78.34 | $79.05 | 19 110 086 |
| May 24, 2023 | $80.79 | $81.13 | $79.84 | $80.51 | 16 556 014 |
| May 23, 2023 | $80.07 | $81.07 | $79.86 | $80.16 | 21 272 421 |
| May 22, 2023 | $79.34 | $80.12 | $79.19 | $79.33 | 13 373 675 |
| May 19, 2023 | $79.76 | $80.26 | $79.19 | $79.64 | 18 010 750 |
| May 18, 2023 | $77.99 | $79.13 | $77.50 | $79.03 | 16 523 373 |
| May 17, 2023 | $77.77 | $78.88 | $77.21 | $78.41 | 21 532 420 |
| May 16, 2023 | $78.55 | $78.89 | $76.87 | $76.94 | 22 126 689 |
| May 15, 2023 | $78.81 | $79.37 | $78.19 | $78.92 | 16 235 947 |
| May 12, 2023 | $78.79 | $79.32 | $77.96 | $78.52 | 18 951 970 |
| May 11, 2023 | $78.23 | $78.81 | $77.80 | $78.40 | 19 008 757 |
| May 10, 2023 | $80.66 | $80.82 | $78.75 | $79.35 | 17 405 093 |
| May 09, 2023 | $79.60 | $81.02 | $79.43 | $80.28 | 20 197 879 |
| May 08, 2023 | $81.40 | $81.75 | $80.22 | $80.23 | 15 183 744 |
