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 |
| Aug 24, 2023 | $86.56 | $87.67 | $86.51 | $86.75 | 16 681 197 |
| Aug 23, 2023 | $86.62 | $87.43 | $85.87 | $87.35 | 19 017 723 |
| Aug 22, 2023 | $88.36 | $88.67 | $87.52 | $87.57 | 12 827 847 |
| Aug 21, 2023 | $89.17 | $89.53 | $87.64 | $88.24 | 15 197 342 |
| Aug 18, 2023 | $87.43 | $88.92 | $87.19 | $88.81 | 17 580 727 |
| Aug 17, 2023 | $88.12 | $89.14 | $87.82 | $87.94 | 20 225 012 |
| Aug 16, 2023 | $87.75 | $88.70 | $86.84 | $86.90 | 18 920 250 |
| Aug 15, 2023 | $88.90 | $89.00 | $87.50 | $87.66 | 22 427 891 |
| Aug 14, 2023 | $89.65 | $89.88 | $88.92 | $89.52 | 15 045 175 |
| Aug 11, 2023 | $88.50 | $90.00 | $88.48 | $89.90 | 22 129 862 |
| Aug 10, 2023 | $88.68 | $89.69 | $87.94 | $88.54 | 19 580 140 |
| Aug 09, 2023 | $88.30 | $89.36 | $87.75 | $88.55 | 26 095 482 |
| Aug 08, 2023 | $85.61 | $87.49 | $84.97 | $87.45 | 18 577 501 |
| Aug 07, 2023 | $87.41 | $87.59 | $86.76 | $87.02 | 13 899 072 |
| Aug 04, 2023 | $87.42 | $88.24 | $86.82 | $86.92 | 21 588 307 |
| Aug 03, 2023 | $86.16 | $87.58 | $85.69 | $86.80 | 20 814 809 |
| Aug 02, 2023 | $86.48 | $86.92 | $85.20 | $85.93 | 22 953 560 |
| Aug 01, 2023 | $87.13 | $87.32 | $86.13 | $87.07 | 17 875 989 |
| Jul 31, 2023 | $86.60 | $87.73 | $86.35 | $87.48 | 18 099 086 |
| Jul 28, 2023 | $85.53 | $85.87 | $84.60 | $85.85 | 17 299 240 |
| Jul 27, 2023 | $86.61 | $86.96 | $85.35 | $85.59 | 17 762 037 |
| Jul 26, 2023 | $85.40 | $86.48 | $85.28 | $86.14 | 16 384 960 |
| Jul 25, 2023 | $85.62 | $86.61 | $85.10 | $86.11 | 16 753 782 |
| Jul 24, 2023 | $84.73 | $86.28 | $84.70 | $85.66 | 22 249 968 |
| Jul 21, 2023 | $83.87 | $84.34 | $83.33 | $84.30 | 15 756 808 |
