Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 558.01 | -1.99 | -0.36% | 557.00 | 559.42 | 557.00 | 2,744 |
| May 30 2024 | 560.00 | -4.65 | -0.82% | 557.38 | 560.00 | 552.42 | 520 |
| May 29 2024 | 564.65 | 5.13 | 0.92% | 564.58 | 566.93 | 562.10 | 1,502 |
| May 28 2024 | 559.52 | -0.22 | -0.04% | 563.89 | 563.89 | 558.41 | 37 |
| May 27 2024 | 559.74 | -4.15 | -0.74% | 560.99 | 561.09 | 559.74 | 279 |
| May 24 2024 | 563.89 | -0.50 | -0.09% | 560.48 | 564.19 | 560.00 | 238 |
| May 23 2024 | 564.39 | -1.61 | -0.28% | 564.80 | 569.78 | 563.95 | 90 |
| May 22 2024 | 566.00 | -14.19 | -2.45% | 571.90 | 574.19 | 565.69 | 46 |
| May 21 2024 | 580.19 | 1.20 | 0.21% | 575.72 | 580.39 | 571.21 | 77 |
| May 20 2024 | 578.99 | 4.99 | 0.87% | 579.81 | 582.69 | 578.99 | 436 |
| May 17 2024 | 574.00 | -1.75 | -0.30% | 572.50 | 574.00 | 572.50 | 17 |
| May 16 2024 | 575.75 | 6.62 | 1.16% | 572.21 | 575.75 | 569.41 | 820 |
| May 15 2024 | 569.13 | -3.08 | -0.54% | 575.90 | 577.29 | 569.13 | 144 |
| May 14 2024 | 572.21 | -8.58 | -1.48% | 575.78 | 577.24 | 572.21 | 119 |
| May 13 2024 | 580.79 | -0.51 | -0.09% | 579.79 | 580.79 | 578.28 | 48 |
| May 10 2024 | 581.30 | 0.33 | 0.06% | 583.19 | 585.74 | 581.30 | 84 |
| May 09 2024 | 580.97 | 4.38 | 0.76% | 576.93 | 580.97 | 576.31 | 25 |
| May 08 2024 | 576.59 | -0.20 | -0.03% | 576.18 | 576.59 | 573.00 | 73 |
| May 07 2024 | 576.79 | -3.60 | -0.62% | 576.06 | 577.80 | 576.00 | 175 |
| May 06 2024 | 580.39 | 13.29 | 2.34% | 573.59 | 580.39 | 573.51 | 110 |
| May 03 2024 | 567.10 | -7.58 | -1.32% | 574.54 | 575.29 | 567.10 | 847 |
| May 02 2024 | 574.68 | -16.22 | -2.74% | 573.46 | 575.98 | 571.29 | 151 |
| Apr 30 2024 | 590.90 | -4.99 | -0.84% | 597.42 | 599.50 | 590.52 | 81 |
| Apr 29 2024 | 595.89 | 4.78 | 0.81% | 595.80 | 597.52 | 593.50 | 508 |
| Apr 26 2024 | 591.11 | -4.38 | -0.74% | 598.87 | 599.67 | 591.11 | 1,153 |
| Apr 25 2024 | 595.49 | -0.21 | -0.04% | 597.75 | 597.75 | 595.49 | 31 |
| Apr 24 2024 | 595.70 | 1.41 | 0.24% | 597.68 | 597.68 | 594.11 | 108 |
| Apr 23 2024 | 594.29 | -2.00 | -0.34% | 595.70 | 597.09 | 592.00 | 208 |
| Apr 22 2024 | 596.29 | 2.08 | 0.35% | 590.80 | 596.29 | 590.53 | 52 |
| Apr 19 2024 | 594.21 | 5.12 | 0.87% | 590.00 | 594.78 | 585.20 | 63 |
| Apr 18 2024 | 589.09 | -5.00 | -0.84% | 584.72 | 590.11 | 583.43 | 485 |
| Apr 17 2024 | 594.09 | 4.09 | 0.69% | 589.82 | 594.09 | 589.82 | 28 |
| Apr 16 2024 | 590.00 | -10.00 | -1.67% | 594.62 | 599.49 | 590.00 | 116 |
| Apr 15 2024 | 600.00 | -14.39 | -2.34% | 601.70 | 605.00 | 600.00 | 208 |
| Apr 12 2024 | 614.39 | 14.37 | 2.39% | 610.28 | 619.09 | 609.12 | 984 |
| Apr 11 2024 | 600.02 | -6.37 | -1.05% | 605.53 | 608.39 | 600.02 | 985 |
| Apr 10 2024 | 606.39 | 9.41 | 1.58% | 599.50 | 606.39 | 597.42 | 215 |
| Apr 09 2024 | 596.98 | -0.63 | -0.11% | 598.99 | 600.00 | 596.98 | 128 |
| Apr 08 2024 | 597.61 | -3.39 | -0.56% | 600.64 | 602.15 | 597.61 | 454 |
| Apr 05 2024 | 601.00 | 2.41 | 0.40% | 596.11 | 604.90 | 596.11 | 51 |
| Apr 04 2024 | 598.59 | 1.12 | 0.19% | 597.57 | 598.59 | 595.41 | 63 |
| Apr 03 2024 | 597.47 | 5.27 | 0.89% | 594.91 | 598.09 | 594.91 | 45 |
| Apr 02 2024 | 592.20 | 12.78 | 2.21% | 595.59 | 595.60 | 589.72 | 301 |
| Mar 28 2024 | 579.42 | 6.85 | 1.20% | 575.54 | 580.00 | 575.54 | 211 |
| Mar 27 2024 | 572.57 | 4.18 | 0.74% | 570.48 | 572.79 | 567.71 | 247 |
| Mar 26 2024 | 568.39 | -5.42 | -0.94% | 572.47 | 574.60 | 568.39 | 50 |
| Mar 25 2024 | 573.81 | 4.69 | 0.82% | 570.96 | 576.00 | 570.96 | 132 |
| Mar 22 2024 | 569.12 | 1.76 | 0.31% | 569.31 | 569.61 | 569.09 | 24 |
| Mar 21 2024 | 567.36 | 3.96 | 0.70% | 563.00 | 567.36 | 561.12 | 127 |
| Mar 20 2024 | 563.40 | -0.12 | -0.02% | 563.45 | 565.60 | 563.40 | 45 |
| Mar 19 2024 | 563.52 | 5.52 | 0.99% | 560.59 | 564.37 | 557.48 | 466 |
| Mar 18 2024 | 558.00 | 0.11 | 0.02% | 555.51 | 558.00 | 555.51 | 35 |
| Mar 15 2024 | 557.89 | 7.10 | 1.29% | 552.82 | 557.89 | 552.82 | 50 |
| Mar 14 2024 | 550.79 | 5.79 | 1.06% | 546.72 | 550.79 | 546.72 | 45 |
| Mar 13 2024 | 545.00 | 6.33 | 1.18% | 538.12 | 547.43 | 538.12 | 280 |
| Mar 12 2024 | 538.67 | 7.38 | 1.39% | 539.39 | 539.39 | 537.70 | 30 |
| Mar 11 2024 | 531.29 | 1.29 | 0.24% | 531.09 | 532.18 | 530.42 | 33 |
| Mar 08 2024 | 530.00 | 1.42 | 0.27% | 532.10 | 532.10 | 529.39 | 109 |
| Mar 07 2024 | 528.58 | -4.15 | -0.78% | 528.49 | 528.58 | 526.78 | 19 |
| Mar 06 2024 | 532.73 | 3.80 | 0.72% | 529.41 | 532.73 | 529.12 | 22 |
| Mar 05 2024 | 528.93 | -2.57 | -0.48% | 525.67 | 528.93 | 525.09 | 29 |
| Mar 04 2024 | 531.50 | -1.49 | -0.28% | 531.71 | 531.82 | 529.35 | 560 |
