Energy Select Sector SPDR (XLE)

90.16Last Price

0.00 (0.00%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	90.25	90.63	89.60	90.16	19,542,268	90.16
1/29/2025	89.28	90.16	89.15	89.70	10,339,806	89.70
1/28/2025	90.63	90.95	89.05	89.50	18,886,815	89.50
1/27/2025	91.00	91.16	89.73	90.36	15,995,529	90.36
1/24/2025	92.33	92.70	91.19	91.31	14,706,419	91.31
1/23/2025	92.48	92.82	91.55	92.20	14,678,490	92.20
1/22/2025	93.19	93.30	91.72	91.78	17,939,039	91.78
1/21/2025	93.72	94.00	92.99	93.48	24,675,466	93.48
1/17/2025	93.24	94.29	92.91	93.96	12,047,446	93.96
1/16/2025	92.26	93.33	92.15	93.24	12,612,946	93.24
1/15/2025	91.78	92.81	91.40	92.57	17,327,128	92.57
1/14/2025	90.09	91.30	89.95	91.22	15,584,446	91.22
1/13/2025	88.79	90.78	88.79	90.25	24,443,139	90.25
1/10/2025	89.17	90.20	87.92	88.39	17,037,919	88.39
1/08/2025	87.40	88.07	87.09	88.03	14,241,945	88.03
1/07/2025	87.71	88.61	87.18	87.94	12,510,654	87.94
1/06/2025	87.87	88.57	86.84	87.07	11,411,773	87.07
1/03/2025	87.17	87.76	86.82	87.47	11,062,058	87.47
1/02/2025	86.36	87.30	86.08	86.66	17,493,379	86.66
12/31/2024	84.55	0.00	85.66	85.66	0	85.66
12/30/2024	84.57	85.03	83.85	84.55	11,764,785	84.55
12/27/2024	84.50	85.48	84.14	84.56	10,184,851	84.56
12/26/2024	84.67	84.72	84.05	84.57	7,693,157	84.57
12/24/2024	84.17	84.80	83.62	84.64	7,512,394	84.64
12/23/2024	83.31	84.21	82.75	83.93	18,175,382	83.93
12/20/2024	83.31	84.43	83.09	84.14	17,852,445	83.44
12/19/2024	84.94	85.21	83.26	83.32	24,990,723	82.63
12/18/2024	86.37	86.78	84.05	84.05	19,625,695	83.35
12/17/2024	86.60	86.77	85.80	86.61	16,081,082	85.89
12/16/2024	88.97	88.97	87.19	87.26	12,537,109	86.53
12/13/2024	89.89	89.92	88.97	89.22	11,173,048	88.48
12/12/2024	90.24	90.40	89.58	89.67	10,869,475	88.92
12/11/2024	90.44	90.74	89.96	90.40	11,624,599	89.65
12/10/2024	91.39	91.52	90.12	90.25	11,673,674	89.50
12/09/2024	91.78	92.27	90.79	90.87	11,821,213	90.11
12/06/2024	92.40	92.41	90.84	91.02	13,103,468	90.26
12/05/2024	92.57	93.20	92.20	92.59	11,642,496	91.82
12/04/2024	94.47	94.47	91.68	92.23	16,256,534	91.46
12/03/2024	95.13	95.30	94.10	94.51	8,942,591	93.72
12/02/2024	95.50	95.66	93.67	94.52	11,093,116	93.73
11/29/2024	95.33	95.69	95.16	95.53	6,818,253	94.74
11/27/2024	95.13	95.93	95.00	95.12	7,842,280	94.33
11/26/2024	95.48	95.68	94.78	95.22	12,558,465	94.43
11/25/2024	97.25	97.74	95.11	95.35	16,473,443	94.56
11/22/2024	96.99	97.92	96.90	97.27	10,777,852	96.46
11/21/2024	96.78	97.85	96.54	97.12	16,756,855	96.31
11/20/2024	95.73	96.41	95.43	96.34	8,956,710	95.54
11/19/2024	95.22	95.95	94.92	95.38	12,146,136	94.59
11/18/2024	95.48	96.18	95.06	95.99	11,946,337	95.19
11/15/2024	94.78	95.69	94.39	94.73	14,040,273	93.94
11/14/2024	95.14	95.18	94.27	94.87	9,003,410	94.08
11/13/2024	94.06	94.89	92.93	94.51	11,850,667	93.72
11/12/2024	94.55	94.85	93.68	93.78	9,249,715	93.00
11/11/2024	93.77	94.59	93.33	94.28	10,454,033	93.50
11/08/2024	93.14	93.89	92.77	93.75	11,168,434	92.97
11/07/2024	93.50	93.50	92.42	93.13	13,061,386	92.36
11/06/2024	92.65	94.27	92.05	93.56	25,022,723	92.78
11/05/2024	90.01	90.39	89.61	90.17	10,429,498	89.42
11/04/2024	88.63	89.71	88.51	89.57	13,029,604	88.82
11/01/2024	89.79	90.11	87.85	88.03	13,152,309	87.30
10/31/2024	88.60	89.26	88.36	88.59	15,810,399	87.85