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 |
| Jul 19, 2023 | $82.11 | $83.15 | $81.93 | $82.59 | 18 746 453 |
| Jul 18, 2023 | $81.10 | $82.96 | $80.97 | $82.11 | 21 597 710 |
| Jul 17, 2023 | $81.16 | $81.64 | $80.92 | $81.29 | 16 221 505 |
| Jul 14, 2023 | $83.12 | $83.20 | $81.25 | $81.45 | 22 231 795 |
| Jul 13, 2023 | $83.98 | $84.50 | $82.88 | $83.66 | 26 584 186 |
| Jul 12, 2023 | $83.89 | $84.45 | $83.46 | $83.98 | 21 526 265 |
| Jul 11, 2023 | $81.79 | $83.34 | $81.63 | $83.21 | 19 783 919 |
| Jul 10, 2023 | $80.58 | $81.58 | $80.52 | $81.42 | 15 444 623 |
| Jul 07, 2023 | $78.70 | $81.54 | $78.64 | $80.79 | 24 448 288 |
| Jul 06, 2023 | $80.03 | $80.59 | $78.49 | $79.09 | 20 979 195 |
| Jul 05, 2023 | $81.70 | $81.72 | $80.45 | $80.91 | 16 276 135 |
| Jul 03, 2023 | $81.37 | $81.97 | $81.06 | $81.36 | 9 767 881 |
| Jun 30, 2023 | $81.20 | $81.58 | $80.60 | $81.17 | 17 979 642 |
| Jun 29, 2023 | $80.03 | $80.65 | $79.60 | $80.65 | 14 215 446 |
| Jun 28, 2023 | $78.85 | $79.83 | $78.15 | $79.73 | 16 441 351 |
| Jun 27, 2023 | $78.67 | $79.27 | $78.21 | $78.93 | 14 185 597 |
| Jun 26, 2023 | $77.50 | $79.19 | $77.32 | $78.75 | 16 872 118 |
| Jun 23, 2023 | $77.08 | $77.56 | $76.72 | $77.36 | 17 163 039 |
| Jun 22, 2023 | $78.26 | $78.35 | $77.64 | $77.92 | 16 621 490 |
| Jun 21, 2023 | $78.04 | $79.65 | $77.92 | $78.98 | 17 214 976 |
| Jun 20, 2023 | $79.62 | $79.71 | $77.77 | $78.36 | 20 890 316 |
| Jun 16, 2023 | $81.28 | $81.51 | $80.63 | $80.86 | 22 998 807 |
| Jun 15, 2023 | $80.24 | $81.59 | $80.22 | $80.98 | 23 129 798 |
| Jun 14, 2023 | $81.73 | $82.09 | $79.51 | $80.10 | 23 694 909 |
| Jun 13, 2023 | $81.44 | $82.51 | $80.89 | $80.93 | 20 056 586 |
