Get the Stockscreener App
84.14
0.98%
0.82
After Hours:
84.39
0.25
+0.30%
The Energy Select Sector Spdr Fund Stock (XLE) Price History
The historical daily chart and data for The Energy Select Sector Spdr Fund stock (XLE), show that the latest closing stock price as of December 20, 2024, is $84.14.
- The Energy Select Sector Spdr Fund all-time high stock price is $101.52, occurred on June 23, 2014.
- The lowest The Energy Select Sector Spdr Fund stock price recorded was $22.88 on March 18, 2020. Since then, The Energy Select Sector Spdr Fund's stock price has risen over 267.74% to $84.14 now.
- The 52-week high stock price for XLE is $98.97, representing a 17.63% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for XLE is $78.98, indicating a -6.13% decrease from the current share price, occurred on January 18, 2024.
- The closing price of The Energy Select Sector Spdr Fund (XLE) stock in the beginning of 2023 was $57.23. The stock closed the year at $87.47, a gain of over 52.84% for the year.
The table below shows more information about XLE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $84.43 | $83.09 | $1.34 | 17,736,584.0 | +0.98% |
| Dec 19, 2024 | $85.21 | $83.26 | $1.95 | 24,754,645.0 | -0.87% |
| Dec 18, 2024 | $86.78 | $84.05 | $2.73 | 19,107,275.0 | -2.96% |
| Dec 17, 2024 | $86.77 | $85.80 | $0.97 | 15,957,647.0 | -0.74% |
| Dec 16, 2024 | $88.97 | $87.19 | $1.78 | 12,486,164.0 | -2.20% |
| Dec 13, 2024 | $89.92 | $88.97 | $0.95 | 11,161,183.0 | -0.50% |
| Dec 12, 2024 | $90.40 | $89.58 | $0.82 | 10,853,992.0 | -0.81% |
| Dec 11, 2024 | $90.74 | $89.96 | $0.78 | 11,594,562.0 | +0.17% |
| Dec 10, 2024 | $91.52 | $90.12 | $1.40 | 11,552,673.0 | -0.68% |
| Dec 09, 2024 | $92.27 | $90.79 | $1.47 | 11,816,576.0 | -0.16% |
| Dec 06, 2024 | $92.41 | $90.84 | $1.56 | 12,946,545.0 | -1.70% |
| Dec 05, 2024 | $93.20 | $92.20 | $0.9963 | 11,622,492.0 | +0.39% |
| Dec 04, 2024 | $94.47 | $91.68 | $2.79 | 16,186,401.0 | -2.41% |
| Dec 03, 2024 | $95.30 | $94.10 | $1.20 | 8,939,119.0 | -0.01% |
| Dec 02, 2024 | $95.66 | $93.67 | $1.99 | 10,614,051.0 | -1.06% |
| Nov 29, 2024 | $95.69 | $95.16 | $0.53 | 6,796,017.0 | +0.43% |
| Nov 27, 2024 | $95.93 | $95.00 | $0.93 | 7,757,664.0 | -0.11% |
| Nov 26, 2024 | $95.68 | $94.78 | $0.90 | 12,523,692.0 | -0.14% |
| Nov 25, 2024 | $97.74 | $95.11 | $2.62 | 16,461,791.0 | -1.97% |
| Nov 22, 2024 | $97.92 | $96.90 | $1.02 | 10,710,770.0 | +0.15% |
The Energy Select Sector Spdr Fund Stock (XLE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Energy Select Sector Spdr Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Energy Select Sector Spdr Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.66 | $83.09 | $12.57 | 225,066,493.0 | -11.92% |
| Nov, 2024 | $97.92 | $87.85 | $10.07 | 241,432,876.0 | +7.83% |
| Oct, 2024 | $94.21 | $86.90 | $7.31 | 329,788,213.0 | +0.90% |
| Sep, 2024 | $90.14 | $83.02 | $7.12 | 323,935,152.0 | -3.81% |
| Aug, 2024 | $93.47 | $85.47 | $8.00 | 288,958,124.0 | -2.07% |
| Jul, 2024 | $94.51 | $88.39 | $6.12 | 279,677,509.0 | +2.26% |
| Jun, 2024 | $92.92 | $87.60 | $5.32 | 261,600,214.0 | -2.20% |
| May, 2024 | $95.21 | $90.27 | $4.94 | 307,093,073.0 | -0.34% |
| Apr, 2024 | $98.97 | $93.46 | $5.51 | 369,144,798.0 | -0.94% |
| Mar, 2024 | $94.58 | $85.97 | $8.61 | 308,047,265.0 | +9.60% |
| Feb, 2024 | $86.89 | $82.41 | $4.48 | 327,142,472.0 | +3.27% |
| Jan, 2024 | $87.11 | $78.98 | $8.13 | 381,456,894.0 | -0.51% |
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.17 | $80.74 | $5.43 | 374,167,330.0 | -0.87% |
| Nov, 2023 | $87.67 | $82.11 | $5.57 | 408,332,808.0 | -0.72% |
| Oct, 2023 | $92.56 | $84.09 | $8.47 | 521,771,199.0 | -5.75% |
| Sep, 2023 | $93.69 | $89.01 | $4.67 | 407,110,890.0 | +1.65% |
| Aug, 2023 | $90.00 | $84.97 | $5.03 | 417,261,226.0 | +1.65% |
| Jul, 2023 | $87.73 | $78.48 | $9.25 | 375,545,037.0 | +7.77% |
| Jun, 2023 | $82.52 | $76.25 | $6.27 | 422,898,715.0 | +5.98% |
| May, 2023 | $85.08 | $76.33 | $8.75 | 415,546,635.0 | -10.03% |
| Apr, 2023 | $87.74 | $82.69 | $5.05 | 320,742,551.0 | +2.78% |
| Mar, 2023 | $87.69 | $75.36 | $12.33 | 581,034,753.0 | -1.03% |
| Feb, 2023 | $90.67 | $82.79 | $7.88 | 341,252,182.0 | -6.94% |
| Jan, 2023 | $93.15 | $82.83 | $10.32 | 353,890,139.0 | +2.81% |
The Energy Select Sector Spdr Fund Stock (XLE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $92.25 | $82.65 | $9.60 | 434,852,636.0 | -4.04% |
| Nov, 2022 | $94.71 | $87.28 | $7.42 | 518,826,196.0 | +1.28% |
| Oct, 2022 | $91.18 | $74.49 | $16.69 | 555,134,713.0 | +24.97% |
| Sep, 2022 | $82.97 | $68.66 | $14.31 | 600,791,959.0 | -10.53% |
| Aug, 2022 | $85.18 | $70.69 | $14.49 | 531,880,639.0 | +2.65% |
| Jul, 2022 | $78.66 | $65.48 | $13.18 | 546,880,468.0 | +9.56% |
| Jun, 2022 | $93.31 | $69.47 | $23.84 | 758,503,854.0 | -17.91% |
| May, 2022 | $90.46 | $74.46 | $16.00 | 781,841,168.0 | +16.03% |
| Apr, 2022 | $81.51 | $71.00 | $10.51 | 645,425,718.0 | -1.69% |
| Mar, 2022 | $80.22 | $70.29 | $9.93 | 1,084,930,536.0 | +8.30% |
| Feb, 2022 | $70.66 | $65.36 | $5.30 | 764,102,242.0 | +7.07% |
| Jan, 2022 | $67.06 | $55.55 | $11.51 | 847,465,458.0 | +18.77% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):