NYSEARCA:XLE
XLE ETF Price (Quote)
$94.96
+1.31 (+1.40%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $91.35 | $96.92 | Friday, 17th May 2024 XLE stock ended at $94.96. This is 1.40% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.40% from a day low at $93.79 to a day high of $95.11. |
90 days | $84.68 | $98.97 | |
52 weeks | $76.25 | $98.97 |
Date | Open | High | Low | Close | Volume |
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 |
May 05, 2023 | $80.27 | $80.86 | $79.80 | $80.25 | 19 466 663 |
May 04, 2023 | $79.02 | $79.82 | $77.88 | $78.11 | 26 421 346 |
May 03, 2023 | $79.48 | $80.41 | $78.96 | $79.03 | 29 477 340 |
May 02, 2023 | $83.16 | $83.28 | $79.74 | $80.55 | 33 687 480 |
May 01, 2023 | $84.06 | $85.08 | $83.73 | $84.17 | 13 909 116 |
Apr 28, 2023 | $83.53 | $85.59 | $83.24 | $85.13 | 19 103 257 |
Apr 27, 2023 | $83.48 | $84.03 | $82.70 | $83.83 | 17 012 263 |
Apr 26, 2023 | $84.06 | $84.84 | $83.02 | $83.53 | 19 942 498 |
Apr 25, 2023 | $85.44 | $85.59 | $84.16 | $84.66 | 15 312 889 |
Apr 24, 2023 | $84.71 | $86.68 | $84.68 | $86.28 | 12 605 440 |
Apr 21, 2023 | $85.79 | $85.83 | $84.60 | $84.95 | 16 586 521 |
Apr 20, 2023 | $85.04 | $85.50 | $84.44 | $85.48 | 15 144 874 |
Apr 19, 2023 | $85.76 | $86.31 | $85.29 | $86.24 | 17 113 340 |
Apr 18, 2023 | $86.00 | $86.76 | $85.57 | $86.54 | 12 234 504 |
Apr 17, 2023 | $86.94 | $87.30 | $85.90 | $86.20 | 11 875 261 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XLE stock historical prices to predict future price movements?
Trend Analysis: Examine the XLE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XLE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.