NYSEARCA:XLE
XLE ETF Price (Quote)
$93.30
+0.730 (+0.789%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 XLE stock ended at $93.30. This is 0.789% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.48% from a day low at $92.86 to a day high of $94.24. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $85.69 | $86.24 | $85.14 | $85.96 | 14 389 794 |
| Feb 22, 2024 | $85.83 | $86.89 | $85.42 | $86.48 | 17 529 797 |
| Feb 21, 2024 | $85.15 | $86.46 | $85.09 | $86.37 | 14 307 700 |
| Feb 20, 2024 | $85.66 | $85.71 | $84.68 | $84.82 | 14 470 695 |
| Feb 16, 2024 | $85.97 | $86.25 | $85.32 | $85.57 | 13 436 207 |
| Feb 15, 2024 | $83.28 | $85.86 | $83.22 | $85.62 | 21 618 482 |
| Feb 14, 2024 | $83.99 | $84.25 | $82.86 | $83.30 | 18 061 752 |
| Feb 13, 2024 | $84.31 | $84.60 | $82.84 | $83.45 | 19 966 905 |
| Feb 12, 2024 | $83.60 | $84.47 | $83.60 | $84.23 | 12 887 973 |
| Feb 09, 2024 | $84.77 | $85.13 | $83.22 | $83.31 | 18 986 511 |
| Feb 08, 2024 | $83.70 | $84.92 | $83.68 | $84.61 | 18 080 545 |
| Feb 07, 2024 | $83.82 | $84.18 | $83.07 | $83.75 | 13 335 731 |
| Feb 06, 2024 | $83.72 | $84.40 | $83.23 | $83.58 | 14 021 706 |
| Feb 05, 2024 | $83.01 | $83.81 | $82.41 | $83.31 | 15 732 689 |
| Feb 02, 2024 | $84.10 | $84.18 | $82.82 | $83.50 | 18 699 124 |
| Feb 01, 2024 | $83.91 | $84.30 | $82.63 | $83.40 | 25 530 307 |
| Jan 31, 2024 | $85.00 | $85.16 | $83.37 | $83.41 | 19 034 976 |
| Jan 30, 2024 | $83.30 | $85.02 | $82.98 | $85.00 | 17 614 138 |
| Jan 29, 2024 | $84.12 | $84.24 | $83.25 | $84.13 | 14 512 158 |
| Jan 26, 2024 | $83.54 | $84.28 | $82.93 | $84.26 | 18 034 372 |
| Jan 25, 2024 | $82.37 | $83.66 | $81.88 | $83.64 | 18 693 017 |
| Jan 24, 2024 | $81.06 | $81.83 | $80.68 | $81.82 | 16 794 095 |
| Jan 23, 2024 | $80.34 | $81.29 | $80.22 | $80.64 | 12 244 660 |
| Jan 22, 2024 | $80.00 | $80.65 | $79.48 | $80.47 | 14 970 660 |
| Jan 19, 2024 | $79.87 | $80.18 | $79.59 | $80.17 | 19 826 911 |
