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 |
| Sep 29, 2023 | $92.11 | $92.25 | $90.05 | $90.39 | 24 079 171 |
| Sep 28, 2023 | $91.75 | $92.79 | $91.54 | $92.25 | 24 223 598 |
| Sep 27, 2023 | $91.03 | $92.41 | $90.63 | $92.15 | 22 940 890 |
| Sep 26, 2023 | $89.65 | $90.44 | $89.51 | $89.90 | 16 677 891 |
| Sep 25, 2023 | $89.07 | $90.57 | $89.07 | $90.43 | 17 527 553 |
| Sep 22, 2023 | $89.83 | $90.43 | $89.23 | $89.27 | 20 970 822 |
| Sep 21, 2023 | $91.02 | $91.23 | $89.01 | $89.16 | 21 680 625 |
| Sep 20, 2023 | $90.80 | $91.83 | $90.34 | $90.40 | 17 942 280 |
| Sep 19, 2023 | $92.80 | $92.92 | $90.71 | $91.25 | 18 076 026 |
| Sep 18, 2023 | $92.28 | $92.55 | $91.43 | $92.07 | 16 617 877 |
| Sep 15, 2023 | $92.50 | $93.41 | $92.01 | $92.01 | 24 711 088 |
| Sep 14, 2023 | $93.24 | $93.69 | $92.96 | $93.36 | 17 926 413 |
| Sep 13, 2023 | $93.07 | $93.26 | $91.80 | $92.27 | 18 076 519 |
| Sep 12, 2023 | $91.82 | $93.08 | $91.66 | $92.98 | 26 198 517 |
| Sep 11, 2023 | $92.72 | $93.00 | $90.47 | $90.84 | 22 035 867 |
| Sep 08, 2023 | $91.60 | $92.71 | $91.55 | $92.05 | 17 295 565 |
| Sep 07, 2023 | $91.44 | $91.90 | $91.01 | $91.17 | 14 947 871 |
| Sep 06, 2023 | $91.04 | $91.75 | $90.59 | $91.29 | 17 775 304 |
| Sep 05, 2023 | $91.25 | $92.15 | $91.16 | $91.22 | 24 343 464 |
| Sep 01, 2023 | $89.90 | $90.84 | $89.90 | $90.74 | 17 796 726 |
| Aug 31, 2023 | $89.19 | $89.34 | $88.28 | $88.92 | 14 761 744 |
| Aug 30, 2023 | $88.82 | $89.02 | $88.47 | $88.86 | 13 911 708 |
| Aug 29, 2023 | $88.50 | $88.51 | $87.54 | $88.42 | 13 495 912 |
| Aug 28, 2023 | $87.82 | $88.84 | $87.67 | $88.18 | 12 807 909 |
| Aug 25, 2023 | $87.27 | $88.03 | $86.51 | $87.59 | 18 942 067 |
