1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Energy Select Sector SPDR Fund (XLE)
  7. Historical

XLE

Energy Select Sector SPDR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
Energy Select Sector SPDR Fund XLE AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.235 -0.41% 57.785 10:13:00
Open Price Low Price High Price Close Price Prev Close
57.58 57.35 57.84 58.02
more quote information »

XLE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.0058.2255.3757.1925,407,1421.793.19%
1 Month48.1558.2248.1554.3037,964,2059.6420.01%
3 Months49.3958.2245.1451.0129,791,9648.4017.0%
6 Months48.1858.2245.1451.6129,270,9889.6119.94%
1 Year29.7258.2226.9846.5231,452,45528.0794.43%
3 Years71.4871.6322.8847.4724,490,275-13.70-19.16%
5 Years70.3180.8522.8853.8920,385,464-12.53-17.81%

XLE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 58.02 0.65 1.13% 57.61 58.22 57.295 21,955,315
Oct 18 2021 57.37 0.04 0.07% 57.89 58.21 57.05 32,503,300
Oct 15 2021 57.33 0.28 0.49% 57.69 57.91 57.30 21,127,761
Oct 14 2021 57.05 0.69 1.22% 57.00 57.29 56.48 22,991,005
Oct 13 2021 56.36 -0.05 -0.09% 56.00 56.65 55.37 28,482,228
Oct 12 2021 56.41 0.05 0.09% 56.25 56.952 56.021 35,088,907
Oct 11 2021 56.36 -0.21 -0.37% 57.42 57.59 56.305 44,247,066
Oct 08 2021 56.57 1.69 3.08% 55.46 56.70 55.33 42,676,115
Oct 07 2021 54.88 0.42 0.77% 54.60 55.18 54.33 38,603,053
Oct 06 2021 54.46 -0.58 -1.05% 54.13 54.755 53.50 49,751,764
Oct 05 2021 55.04 0.32 0.58% 55.50 56.05 54.465 48,532,652
Oct 04 2021 54.72 0.88 1.63% 54.415 55.315 54.165 56,814,300
Oct 01 2021 53.84 1.75 3.36% 52.47 53.89 52.47 41,635,238
Sep 30 2021 52.09 -0.80 -1.51% 52.74 53.03 52.09 43,096,130
Sep 29 2021 52.89 0.00 0.0% 52.84 53.22 52.19 34,189,477
Sep 28 2021 52.89 0.18 0.34% 53.21 53.83 52.77 65,654,964
Sep 27 2021 52.71 1.81 3.56% 52.02 52.92 51.95 40,787,839
Sep 24 2021 50.90 0.38 0.75% 50.25 51.16 50.15 27,238,105
Sep 23 2021 50.52 1.71 3.5% 49.08 50.67 48.85 24,808,369
Sep 22 2021 48.81 1.46 3.08% 48.15 49.38 48.15 39,124,421
Sep 21 2021 47.35 0.11 0.23% 47.80 48.05 46.85 23,793,462
Sep 20 2021 47.24 -2.08 -4.22% 47.55 47.81 46.47 43,623,936
See More Historical Prices »


Your Recent History
AMEX
XLE
Energy Sel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.