Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,309.13 +595.71 (+0.95%) CMC Crypto 200
1,373.19 +60.56 (+4.61%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 94.02 | 95.61 | 93.88 | 94.97 | 94.97 | 17,039,105 |
| 18 Apr 2024 | 94.45 | 94.72 | 93.51 | 93.84 | 93.84 | 12,777,800 |
| 17 Apr 2024 | 94.20 | 95.14 | 93.46 | 94.13 | 94.13 | 13,710,500 |
| 16 Apr 2024 | 95.05 | 95.49 | 93.73 | 94.40 | 94.40 | 18,248,800 |
| 15 Apr 2024 | 96.59 | 97.05 | 95.11 | 95.23 | 95.23 | 24,345,400 |
| 12 Apr 2024 | 98.34 | 98.97 | 95.67 | 96.13 | 96.13 | 23,280,000 |
| 11 Apr 2024 | 98.10 | 98.14 | 96.34 | 97.72 | 97.72 | 19,602,300 |
| 10 Apr 2024 | 97.22 | 98.15 | 96.80 | 97.79 | 97.79 | 19,599,800 |
| 09 Apr 2024 | 97.88 | 98.14 | 96.78 | 97.49 | 97.49 | 17,666,600 |
| 08 Apr 2024 | 98.13 | 98.41 | 97.29 | 97.46 | 97.46 | 17,017,300 |
| 05 Apr 2024 | 97.44 | 98.47 | 96.85 | 98.08 | 98.08 | 15,587,500 |
| 04 Apr 2024 | 97.25 | 97.60 | 96.66 | 97.04 | 97.04 | 18,470,600 |
| 03 Apr 2024 | 96.80 | 97.23 | 96.48 | 97.10 | 97.10 | 14,574,400 |
| 02 Apr 2024 | 95.52 | 96.54 | 95.10 | 96.44 | 96.44 | 19,335,600 |
| 01 Apr 2024 | 94.69 | 95.39 | 93.76 | 95.11 | 95.11 | 21,449,500 |
| 28 Mar 2024 | 93.95 | 94.58 | 93.50 | 94.41 | 94.41 | 17,307,600 |
| 27 Mar 2024 | 92.34 | 93.42 | 92.18 | 93.40 | 93.40 | 16,980,000 |
| 26 Mar 2024 | 93.35 | 93.56 | 92.36 | 92.54 | 92.54 | 17,686,900 |
| 25 Mar 2024 | 92.72 | 93.88 | 92.70 | 93.26 | 93.26 | 17,537,200 |
| 22 Mar 2024 | 92.64 | 92.87 | 92.17 | 92.40 | 92.40 | 8,970,500 |
| 21 Mar 2024 | 92.21 | 92.79 | 91.92 | 92.60 | 92.60 | 11,667,100 |
| 20 Mar 2024 | 91.65 | 92.38 | 91.51 | 92.05 | 92.05 | 16,329,700 |
| 19 Mar 2024 | 91.13 | 92.25 | 91.07 | 92.18 | 92.18 | 14,272,900 |
| 18 Mar 2024 | 91.19 | 91.46 | 90.43 | 91.14 | 91.14 | 15,248,400 |
| 18 Mar 2024 | 0.734 Dividend | |||||
| 15 Mar 2024 | 91.22 | 92.22 | 91.01 | 91.56 | 90.83 | 18,874,600 |
| 14 Mar 2024 | 90.72 | 91.33 | 90.37 | 91.29 | 90.56 | 17,973,000 |
| 13 Mar 2024 | 89.87 | 90.85 | 89.72 | 90.36 | 89.64 | 21,362,600 |
| 12 Mar 2024 | 89.07 | 89.32 | 88.47 | 88.94 | 88.23 | 11,890,300 |
| 11 Mar 2024 | 88.19 | 89.11 | 87.53 | 89.08 | 88.37 | 12,491,900 |
| 08 Mar 2024 | 87.74 | 88.19 | 87.52 | 88.17 | 87.46 | 14,119,700 |
| 07 Mar 2024 | 87.24 | 88.35 | 87.17 | 87.86 | 87.16 | 12,284,600 |
| 06 Mar 2024 | 87.58 | 88.04 | 86.93 | 87.12 | 86.42 | 14,004,400 |
| 05 Mar 2024 | 86.08 | 87.41 | 85.97 | 86.85 | 86.15 | 16,087,100 |
| 04 Mar 2024 | 87.09 | 87.32 | 86.13 | 86.21 | 85.52 | 16,599,000 |
| 01 Mar 2024 | 86.76 | 87.54 | 86.61 | 87.14 | 86.44 | 16,227,500 |
| 29 Feb 2024 | 85.90 | 86.42 | 85.66 | 86.14 | 85.45 | 13,667,700 |
| 28 Feb 2024 | 86.00 | 86.65 | 85.38 | 85.72 | 85.03 | 13,339,800 |
| 27 Feb 2024 | 86.34 | 86.71 | 85.45 | 85.89 | 85.20 | 13,158,700 |
| 26 Feb 2024 | 85.86 | 86.83 | 85.43 | 86.26 | 85.57 | 11,688,200 |
| 23 Feb 2024 | 85.69 | 86.24 | 85.14 | 85.96 | 85.27 | 14,476,200 |
| 22 Feb 2024 | 85.83 | 86.89 | 85.42 | 86.53 | 85.84 | 17,603,400 |
| 21 Feb 2024 | 85.15 | 86.46 | 85.09 | 86.38 | 85.69 | 14,378,300 |
| 20 Feb 2024 | 85.66 | 85.71 | 84.68 | 84.79 | 84.11 | 14,497,800 |
| 16 Feb 2024 | 85.97 | 86.25 | 85.32 | 85.57 | 84.88 | 13,478,200 |
| 15 Feb 2024 | 83.28 | 85.86 | 83.21 | 85.62 | 84.93 | 21,682,200 |
| 14 Feb 2024 | 83.99 | 84.25 | 82.86 | 83.30 | 82.63 | 20,447,300 |
| 13 Feb 2024 | 84.31 | 84.60 | 82.84 | 83.38 | 82.71 | 20,578,400 |
| 12 Feb 2024 | 83.60 | 84.47 | 83.60 | 84.23 | 83.55 | 12,946,900 |
| 09 Feb 2024 | 84.77 | 85.13 | 83.22 | 83.31 | 82.64 | 19,036,700 |
| 08 Feb 2024 | 83.70 | 84.92 | 83.68 | 84.61 | 83.93 | 18,100,500 |
| 07 Feb 2024 | 83.82 | 84.18 | 83.07 | 83.75 | 83.08 | 13,460,200 |
| 06 Feb 2024 | 83.72 | 84.40 | 83.23 | 83.58 | 82.91 | 14,028,100 |
| 05 Feb 2024 | 83.01 | 83.81 | 82.41 | 83.31 | 82.64 | 15,796,800 |
| 02 Feb 2024 | 84.10 | 84.18 | 82.82 | 83.52 | 82.85 | 19,034,400 |
| 01 Feb 2024 | 83.91 | 84.30 | 82.63 | 83.40 | 82.73 | 25,550,700 |
| 31 Jan 2024 | 85.00 | 85.16 | 83.37 | 83.41 | 82.74 | 19,290,400 |
| 30 Jan 2024 | 83.30 | 85.02 | 82.98 | 85.00 | 84.32 | 17,670,600 |
| 29 Jan 2024 | 84.12 | 84.25 | 83.25 | 84.13 | 83.46 | 14,840,300 |
| 26 Jan 2024 | 83.54 | 84.28 | 82.93 | 84.25 | 83.57 | 18,234,800 |
| 25 Jan 2024 | 82.37 | 83.66 | 81.88 | 83.63 | 82.96 | 18,804,700 |
| 24 Jan 2024 | 81.06 | 81.83 | 80.68 | 81.79 | 81.13 | 16,920,500 |
| 23 Jan 2024 | 80.34 | 81.29 | 80.22 | 80.64 | 79.99 | 12,354,600 |
| 22 Jan 2024 | 80.00 | 80.65 | 79.48 | 80.47 | 79.82 | 15,068,400 |
| 19 Jan 2024 | 79.87 | 80.18 | 79.59 | 80.17 | 79.53 | 19,965,700 |
| 18 Jan 2024 | 80.06 | 80.13 | 78.98 | 79.91 | 79.27 | 17,852,800 |
| 17 Jan 2024 | 79.88 | 80.84 | 79.70 | 80.04 | 79.40 | 19,642,100 |
| 16 Jan 2024 | 82.50 | 82.61 | 80.66 | 80.71 | 80.06 | 18,015,600 |
| 12 Jan 2024 | 83.02 | 83.35 | 82.18 | 82.68 | 82.02 | 19,375,800 |
| 11 Jan 2024 | 81.99 | 82.20 | 81.43 | 81.76 | 81.10 | 19,294,300 |
| 10 Jan 2024 | 82.52 | 82.55 | 81.22 | 81.55 | 80.90 | 16,579,900 |
| 09 Jan 2024 | 83.81 | 83.90 | 82.18 | 82.36 | 81.70 | 16,875,200 |
| 08 Jan 2024 | 83.24 | 83.80 | 82.10 | 83.70 | 83.03 | 23,609,300 |
| 05 Jan 2024 | 85.42 | 85.46 | 84.29 | 84.68 | 84.00 | 17,010,500 |
| 04 Jan 2024 | 86.74 | 87.11 | 84.56 | 84.61 | 83.93 | 21,024,500 |
| 03 Jan 2024 | 84.87 | 86.43 | 84.44 | 86.12 | 85.43 | 18,968,000 |
| 02 Jan 2024 | 84.43 | 85.52 | 84.31 | 84.74 | 84.06 | 19,650,900 |
| 29 Dec 2023 | 84.32 | 84.40 | 83.59 | 83.84 | 83.17 | 12,170,700 |
| 28 Dec 2023 | 84.89 | 85.22 | 84.00 | 84.03 | 83.36 | 13,099,000 |
| 27 Dec 2023 | 85.71 | 86.00 | 85.02 | 85.33 | 84.65 | 10,119,100 |
| 26 Dec 2023 | 85.70 | 86.17 | 85.44 | 85.71 | 85.02 | 12,991,700 |
| 22 Dec 2023 | 85.34 | 85.72 | 84.85 | 84.98 | 84.30 | 12,518,900 |
| 21 Dec 2023 | 84.57 | 84.86 | 83.94 | 84.73 | 84.05 | 13,031,400 |
| 20 Dec 2023 | 85.49 | 85.99 | 84.30 | 84.40 | 83.72 | 19,909,100 |
| 19 Dec 2023 | 84.34 | 85.28 | 84.15 | 85.19 | 84.51 | 18,431,200 |
| 18 Dec 2023 | 84.98 | 85.41 | 84.10 | 84.18 | 83.51 | 21,223,600 |
| 18 Dec 2023 | 0.802 Dividend | |||||
| 15 Dec 2023 | 83.99 | 84.46 | 83.60 | 84.30 | 82.83 | 23,181,400 |
| 14 Dec 2023 | 83.16 | 84.86 | 83.16 | 84.75 | 83.27 | 30,358,700 |
| 13 Dec 2023 | 81.25 | 82.36 | 80.87 | 82.33 | 80.89 | 23,222,800 |
| 12 Dec 2023 | 81.57 | 81.66 | 80.74 | 81.20 | 79.78 | 22,693,300 |
| 11 Dec 2023 | 82.30 | 82.60 | 81.92 | 82.33 | 80.89 | 14,672,100 |
| 08 Dec 2023 | 81.89 | 82.48 | 81.72 | 82.23 | 80.79 | 17,057,900 |
| 07 Dec 2023 | 82.29 | 82.70 | 81.06 | 81.35 | 79.93 | 20,454,400 |
| 06 Dec 2023 | 82.61 | 83.19 | 81.59 | 81.91 | 80.48 | 31,153,300 |
| 05 Dec 2023 | 84.58 | 84.74 | 83.10 | 83.15 | 81.70 | 18,873,600 |
| 04 Dec 2023 | 84.40 | 85.16 | 84.01 | 84.63 | 83.15 | 18,535,100 |
| 01 Dec 2023 | 84.48 | 86.03 | 84.10 | 85.02 | 83.54 | 21,521,600 |
| 30 Nov 2023 | 84.74 | 85.79 | 83.57 | 84.58 | 83.10 | 29,182,300 |
| 29 Nov 2023 | 85.18 | 85.29 | 83.75 | 84.02 | 82.55 | 22,634,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.