Get the Stockscreener App
92.03
1.59%
-1.49
Pre-market:
92.50
0.47
+0.51%
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 May 01, 2024, is $92.03.
- 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 302.23% to $92.03 now.
- The 52-week high stock price for XLE is $98.97, representing a 7.54% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for XLE is $76.25, indicating a -17.15% decrease from the current share price, occurred on June 01, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $93.69 | $91.53 | $2.16 | 25,351,233.0 | -1.59% |
| Apr 30, 2024 | $96.17 | $93.47 | $2.69 | 17,606,927.0 | -2.98% |
| Apr 29, 2024 | $96.60 | $95.40 | $1.20 | 11,097,802.0 | +0.68% |
| Apr 26, 2024 | $96.11 | $94.76 | $1.35 | 16,168,604.0 | -0.92% |
| Apr 25, 2024 | $96.92 | $95.25 | $1.67 | 13,176,267.0 | +0.46% |
| Apr 24, 2024 | $96.30 | $95.06 | $1.24 | 11,158,072.0 | +0.07% |
| Apr 23, 2024 | $96.12 | $94.69 | $1.43 | 13,359,117.0 | +0.55% |
| Apr 22, 2024 | $96.24 | $93.72 | $2.52 | 15,114,511.0 | +0.65% |
| Apr 19, 2024 | $95.61 | $93.88 | $1.73 | 17,695,830.0 | +1.20% |
| Apr 18, 2024 | $94.72 | $93.51 | $1.21 | 12,765,069.0 | -0.31% |
| Apr 17, 2024 | $95.14 | $93.46 | $1.68 | 13,694,563.0 | -0.29% |
| Apr 16, 2024 | $95.49 | $93.73 | $1.76 | 18,235,540.0 | -0.87% |
| Apr 15, 2024 | $97.05 | $95.11 | $1.94 | 24,310,284.0 | -0.94% |
| Apr 12, 2024 | $98.97 | $95.67 | $3.30 | 23,256,764.0 | -1.63% |
| Apr 11, 2024 | $98.14 | $96.33 | $1.81 | 19,592,101.0 | -0.07% |
| Apr 10, 2024 | $98.15 | $96.80 | $1.35 | 19,581,188.0 | +0.31% |
| Apr 09, 2024 | $98.14 | $96.78 | $1.36 | 17,641,826.0 | +0.02% |
| Apr 08, 2024 | $98.41 | $97.28 | $1.12 | 15,296,882.0 | -0.62% |
| Apr 05, 2024 | $98.47 | $96.85 | $1.62 | 15,584,624.0 | +1.07% |
| Apr 04, 2024 | $97.59 | $96.66 | $0.935 | 18,486,475.0 | -0.06% |
| Apr 03, 2024 | $97.23 | $96.48 | $0.7453 | 14,560,597.0 | +0.68% |
| Apr 02, 2024 | $96.54 | $95.10 | $1.44 | 19,325,562.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $93.69 | $91.53 | $2.16 | 25,351,233.0 | +0.00% |
| Apr, 2024 | $98.97 | $91.53 | $7.44 | 394,496,031.0 | -2.52% |
| 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% |
0.30%
0.05%
Cap:
|
Volume (24h):