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 |
| Nov 02, 2023 | $85.20 | $87.64 | $84.71 | $87.55 | 22 482 052 |
| Nov 01, 2023 | $85.73 | $86.19 | $84.87 | $84.99 | 22 938 759 |
| Oct 31, 2023 | $85.01 | $85.37 | $84.16 | $85.19 | 18 584 949 |
| Oct 30, 2023 | $84.93 | $85.54 | $84.10 | $84.91 | 22 624 304 |
| Oct 27, 2023 | $86.62 | $86.95 | $84.34 | $84.63 | 26 856 799 |
| Oct 26, 2023 | $86.59 | $87.11 | $85.85 | $86.71 | 22 321 917 |
| Oct 25, 2023 | $87.61 | $88.06 | $86.95 | $87.39 | 20 686 727 |
| Oct 24, 2023 | $89.02 | $89.09 | $87.52 | $87.55 | 22 070 106 |
| Oct 23, 2023 | $89.74 | $89.74 | $88.39 | $88.80 | 23 617 670 |
| Oct 20, 2023 | $91.64 | $91.98 | $89.95 | $90.26 | 23 131 065 |
| Oct 19, 2023 | $91.64 | $92.56 | $90.77 | $91.80 | 31 633 943 |
| Oct 18, 2023 | $91.50 | $92.33 | $91.29 | $91.96 | 23 453 250 |
| Oct 17, 2023 | $89.99 | $91.41 | $89.86 | $91.13 | 20 128 744 |
| Oct 16, 2023 | $90.17 | $90.46 | $89.34 | $90.21 | 19 081 729 |
| Oct 13, 2023 | $89.09 | $90.02 | $88.71 | $89.59 | 24 213 557 |
| Oct 12, 2023 | $88.49 | $88.57 | $87.25 | $87.66 | 19 977 952 |
| Oct 11, 2023 | $87.79 | $87.88 | $86.55 | $87.56 | 23 377 380 |
| Oct 10, 2023 | $88.67 | $89.29 | $88.17 | $88.70 | 20 783 537 |
| Oct 09, 2023 | $88.03 | $88.96 | $87.40 | $88.59 | 30 255 242 |
| Oct 06, 2023 | $85.22 | $86.51 | $84.26 | $85.73 | 25 508 781 |
| Oct 05, 2023 | $84.52 | $85.97 | $84.52 | $85.22 | 22 732 165 |
| Oct 04, 2023 | $87.21 | $87.35 | $84.91 | $85.75 | 29 668 347 |
| Oct 03, 2023 | $88.38 | $88.70 | $87.66 | $88.53 | 20 718 133 |
| Oct 02, 2023 | $90.27 | $90.50 | $87.98 | $88.59 | 25 289 707 |
| Sep 29, 2023 | $92.11 | $92.25 | $90.05 | $90.39 | 24 079 171 |
