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 |
| Dec 26, 2018 | $54.36 | $57.20 | $53.36 | $57.19 | 29 096 971 |
| Dec 24, 2018 | $55.45 | $55.72 | $53.79 | $53.84 | 15 605 923 |
| Dec 21, 2018 | $56.67 | $57.61 | $55.64 | $56.11 | 37 394 111 |
| Dec 20, 2018 | $58.10 | $58.99 | $56.84 | $57.19 | 38 504 384 |
| Dec 19, 2018 | $59.83 | $60.96 | $58.33 | $58.82 | 45 548 907 |
| Dec 18, 2018 | $60.85 | $61.07 | $59.19 | $59.52 | 26 616 985 |
| Dec 17, 2018 | $61.93 | $62.45 | $60.52 | $60.96 | 20 732 300 |
| Dec 14, 2018 | $63.15 | $63.41 | $61.79 | $62.09 | 22 893 814 |
| Dec 13, 2018 | $63.19 | $63.94 | $62.91 | $63.54 | 15 298 973 |
| Dec 12, 2018 | $64.12 | $64.55 | $63.30 | $63.34 | 19 267 357 |
| Dec 11, 2018 | $64.04 | $64.16 | $62.43 | $63.09 | 17 241 615 |
| Dec 10, 2018 | $63.62 | $63.93 | $61.62 | $63.07 | 23 382 779 |
| Dec 07, 2018 | $65.66 | $66.63 | $63.96 | $64.07 | 27 445 717 |
| Dec 06, 2018 | $64.20 | $64.53 | $63.07 | $64.43 | 35 356 073 |
| Dec 04, 2018 | $67.61 | $67.83 | $65.52 | $65.64 | 18 296 515 |
| Dec 03, 2018 | $67.62 | $67.99 | $66.79 | $67.58 | 21 994 116 |
| Nov 30, 2018 | $65.65 | $66.30 | $65.32 | $66.11 | 18 129 018 |
| Nov 29, 2018 | $65.85 | $66.76 | $65.76 | $66.23 | 14 414 463 |
| Nov 28, 2018 | $64.63 | $65.85 | $64.22 | $65.80 | 21 148 228 |
| Nov 27, 2018 | $64.54 | $65.16 | $64.32 | $64.69 | 22 264 294 |
| Nov 26, 2018 | $64.38 | $65.30 | $64.37 | $64.87 | 16 682 750 |
| Nov 23, 2018 | $64.34 | $64.57 | $63.44 | $63.91 | 14 421 770 |
| Nov 21, 2018 | $65.47 | $66.68 | $65.32 | $65.98 | 17 330 943 |
| Nov 20, 2018 | $66.28 | $66.44 | $64.46 | $64.96 | 26 324 382 |
| Nov 19, 2018 | $66.77 | $67.43 | $66.56 | $67.16 | 15 583 829 |
