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 |
| Dec 08, 2023 | $81.89 | $82.48 | $81.73 | $82.23 | 16 918 826 |
| Dec 07, 2023 | $82.29 | $82.70 | $81.06 | $81.34 | 20 332 764 |
| Dec 06, 2023 | $82.61 | $83.19 | $81.59 | $81.91 | 30 035 750 |
| Dec 05, 2023 | $84.58 | $84.74 | $83.10 | $83.21 | 18 746 403 |
| Dec 04, 2023 | $84.40 | $85.15 | $84.01 | $84.62 | 18 513 319 |
| Dec 01, 2023 | $84.48 | $86.03 | $84.10 | $85.02 | 21 439 527 |
| Nov 30, 2023 | $84.74 | $85.79 | $83.57 | $84.58 | 28 204 504 |
| Nov 29, 2023 | $85.18 | $85.29 | $83.75 | $84.01 | 22 608 682 |
| Nov 28, 2023 | $84.80 | $85.43 | $84.49 | $84.65 | 14 263 181 |
| Nov 27, 2023 | $84.49 | $84.78 | $83.84 | $84.63 | 12 186 163 |
| Nov 24, 2023 | $84.55 | $85.56 | $84.53 | $84.93 | 9 516 052 |
| Nov 22, 2023 | $82.93 | $84.65 | $82.46 | $84.58 | 17 989 211 |
| Nov 21, 2023 | $84.41 | $84.77 | $83.81 | $84.62 | 13 460 198 |
| Nov 20, 2023 | $85.04 | $85.54 | $84.79 | $84.81 | 14 376 360 |
| Nov 17, 2023 | $83.66 | $85.25 | $83.48 | $84.69 | 22 051 272 |
| Nov 16, 2023 | $83.80 | $84.12 | $82.11 | $82.95 | 26 485 319 |
| Nov 15, 2023 | $84.63 | $85.67 | $84.48 | $84.60 | 16 345 090 |
| Nov 14, 2023 | $84.33 | $85.00 | $84.19 | $84.76 | 17 304 834 |
| Nov 13, 2023 | $83.54 | $84.18 | $83.29 | $84.07 | 14 097 183 |
| Nov 10, 2023 | $83.43 | $83.60 | $82.62 | $83.42 | 16 575 258 |
| Nov 09, 2023 | $83.36 | $83.55 | $82.45 | $82.50 | 18 916 091 |
| Nov 08, 2023 | $83.48 | $84.03 | $82.72 | $82.75 | 24 266 722 |
| Nov 07, 2023 | $84.58 | $84.73 | $83.43 | $83.80 | 23 639 332 |
| Nov 06, 2023 | $87.37 | $87.37 | $85.45 | $85.70 | 20 399 628 |
| Nov 03, 2023 | $87.40 | $87.68 | $86.15 | $86.68 | 23 437 906 |
