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 |
| Jan 17, 2024 | $79.88 | $80.84 | $79.70 | $80.04 | 19 172 742 |
| Jan 16, 2024 | $82.50 | $82.61 | $80.67 | $80.73 | 17 921 504 |
| Jan 12, 2024 | $83.02 | $83.35 | $82.18 | $82.68 | 19 279 537 |
| Jan 11, 2024 | $81.99 | $82.20 | $81.43 | $81.76 | 19 024 951 |
| Jan 10, 2024 | $82.52 | $82.55 | $81.22 | $81.55 | 16 180 157 |
| Jan 09, 2024 | $83.81 | $83.90 | $82.18 | $82.36 | 16 823 729 |
| Jan 08, 2024 | $83.24 | $83.80 | $82.10 | $83.70 | 23 560 085 |
| Jan 05, 2024 | $85.42 | $85.46 | $84.29 | $84.68 | 16 745 161 |
| Jan 04, 2024 | $86.74 | $87.11 | $84.56 | $84.61 | 18 995 701 |
| Jan 03, 2024 | $84.87 | $86.43 | $84.44 | $86.12 | 18 914 249 |
| Jan 02, 2024 | $84.43 | $85.52 | $84.31 | $84.74 | 19 563 522 |
| Dec 29, 2023 | $84.32 | $84.40 | $83.59 | $83.84 | 12 155 755 |
| Dec 28, 2023 | $84.89 | $85.22 | $84.00 | $84.03 | 13 044 118 |
| Dec 27, 2023 | $85.71 | $86.00 | $85.02 | $85.30 | 9 999 751 |
| Dec 26, 2023 | $85.70 | $86.17 | $85.44 | $85.74 | 12 864 894 |
| Dec 22, 2023 | $85.34 | $85.71 | $84.85 | $84.97 | 12 375 701 |
| Dec 21, 2023 | $84.57 | $84.86 | $83.94 | $84.73 | 12 680 988 |
| Dec 20, 2023 | $85.49 | $85.99 | $84.30 | $84.40 | 19 689 443 |
| Dec 19, 2023 | $84.34 | $85.28 | $84.15 | $85.19 | 18 405 432 |
| Dec 18, 2023 | $84.98 | $85.41 | $84.10 | $84.18 | 20 901 560 |
| Dec 15, 2023 | $83.99 | $84.46 | $83.60 | $84.30 | 22 940 015 |
| Dec 14, 2023 | $83.16 | $84.86 | $83.16 | $84.75 | 30 135 121 |
| Dec 13, 2023 | $81.25 | $82.36 | $80.87 | $82.33 | 23 037 207 |
| Dec 12, 2023 | $81.57 | $81.66 | $80.74 | $81.20 | 22 656 573 |
| Dec 11, 2023 | $82.30 | $82.60 | $81.93 | $82.33 | 14 635 397 |
