The Energy Select Sector SPDR® Fund (XLE)

XLE
🏛️ 美国 →
91.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 55.22 55.79 55.13 55.50 13.2M
2021-12-30 55.72 56.16 55.31 55.36 13.6M
2021-12-29 55.97 56.24 55.43 55.70 15.1M
2021-12-28 56.24 56.61 55.75 56.06 17.9M
2021-12-27 54.72 56.15 54.26 56.10 21.7M
2021-12-23 55.11 55.66 54.88 54.90 16.7M
2021-12-22 54.58 55.24 53.92 54.87 21.1M
2021-12-21 53.55 54.72 53.53 54.52 25.2M
2021-12-20 52.23 53.05 51.66 53.01 36.3M
2021-12-17 55.10 55.35 53.88 54.37 34.8M
2021-12-16 55.63 56.64 55.41 55.50 26.9M
2021-12-15 55.34 55.48 53.92 55.15 33.9M
2021-12-14 55.31 56.27 55.23 55.42 28.8M
2021-12-13 56.73 56.90 55.38 55.65 28.6M
2021-12-10 57.43 57.47 56.22 57.24 19.5M
2021-12-09 56.90 57.05 56.47 56.82 23.4M
2021-12-08 57.59 57.87 57.14 57.26 23.5M
2021-12-07 56.74 57.81 56.67 57.27 36.8M
2021-12-06 55.99 56.62 55.30 55.96 32.0M
2021-12-03 56.33 56.58 54.61 55.14 37.9M
2021-12-02 54.04 55.78 53.40 55.58 50.4M
2021-12-01 55.87 56.38 53.98 54.01 44.8M
2021-11-30 54.85 55.68 54.32 54.59 46.3M
2021-11-29 56.79 57.36 55.72 55.90 35.4M
2021-11-26 55.04 55.76 54.14 55.58 44.7M
2021-11-24 57.05 58.24 56.97 57.91 21.4M
2021-11-23 56.37 57.54 56.32 57.35 33.9M
2021-11-22 54.59 56.48 54.58 55.64 33.9M
2021-11-19 55.66 55.81 54.55 54.67 45.7M
2021-11-18 57.10 57.55 56.20 56.89 29.0M
2021-11-17 57.55 58.38 57.03 57.23 23.7M
2021-11-16 58.20 58.59 57.84 58.12 20.5M
2021-11-15 57.50 58.37 57.01 58.03 21.4M
2021-11-12 57.45 57.78 57.20 57.55 17.1M
2021-11-11 57.51 58.08 57.51 57.69 24.5M
2021-11-10 58.78 58.97 57.13 57.47 36.0M
2021-11-09 58.86 59.05 58.02 59.03 19.7M
2021-11-08 58.75 59.40 58.47 58.79 20.0M
2021-11-05 58.30 58.52 57.78 58.26 22.6M
2021-11-04 58.28 58.43 56.99 57.51 38.2M
2021-11-03 57.21 58.03 56.97 57.43 23.3M
2021-11-02 58.12 58.57 57.72 57.91 17.1M
2021-11-01 58.04 58.62 57.88 58.46 24.8M
2021-10-29 58.14 58.27 57.23 57.47 22.0M
2021-10-27 58.50 58.82 57.31 57.44 34.0M
2021-10-26 59.00 59.41 58.78 59.14 22.8M
2021-10-25 58.66 59.12 58.35 58.80 25.1M
2021-10-22 57.62 58.00 57.08 57.95 21.5M
2021-10-21 58.04 58.25 56.94 57.41 32.1M
2021-10-20 57.58 58.50 57.35 58.49 25.1M
2021-10-19 57.61 58.22 57.30 58.02 22.3M
2021-10-18 57.89 58.21 57.05 57.37 32.6M
2021-10-15 57.69 57.91 57.30 57.33 22.7M
2021-10-14 57.00 57.29 56.48 57.05 23.4M
2021-10-13 56.00 56.65 55.37 56.36 29.0M
2021-10-12 56.25 56.95 56.02 56.41 35.5M
2021-10-11 57.42 57.59 56.31 56.36 43.0M
2021-10-08 55.46 56.70 55.33 56.57 43.1M
2021-10-07 54.60 55.18 54.33 54.88 38.8M
2021-10-06 54.13 54.76 53.50 54.46 50.1M
2021-10-05 55.50 56.05 54.47 55.04 49.0M
2021-10-04 54.42 55.32 54.17 54.72 57.4M
2021-10-01 52.47 53.89 52.47 53.84 41.7M
2021-09-30 52.74 53.03 52.09 52.09 44.6M
2021-09-29 52.84 53.22 52.19 52.89 34.9M
2021-09-28 53.21 53.83 52.77 52.89 66.5M
2021-09-27 52.02 52.92 51.95 52.71 40.8M
2021-09-24 50.25 51.16 50.15 50.90 27.8M
2021-09-23 49.08 50.67 48.85 50.52 24.9M
2021-09-22 48.15 49.38 48.15 48.81 39.6M
2021-09-21 47.80 48.05 46.85 47.35 25.7M
2021-09-20 47.55 47.81 46.47 47.24 42.8M
2021-09-17 49.44 50.22 49.19 49.32 32.2M
2021-09-16 50.21 50.22 49.42 49.69 30.3M
2021-09-15 49.14 50.30 49.06 50.26 38.3M
2021-09-14 49.60 49.69 48.24 48.45 29.5M
2021-09-13 48.41 49.49 48.41 49.16 34.2M
2021-09-10 48.55 48.65 47.64 47.79 18.8M
2021-09-09 47.39 48.56 47.14 47.81 25.3M
2021-09-08 48.60 48.92 47.68 47.71 21.9M
2021-09-07 48.39 49.00 48.15 48.33 21.2M
2021-09-03 48.80 49.16 48.39 48.62 19.6M
2021-09-02 48.13 49.29 48.13 48.90 30.8M
2021-09-01 48.35 48.63 47.51 47.69 31.7M
2021-08-31 48.49 48.93 48.28 48.40 26.9M
2021-08-30 49.50 49.69 48.71 48.73 15.9M
2021-08-27 48.63 49.64 48.52 49.31 23.1M
2021-08-26 48.49 48.76 47.95 48.03 20.7M
2021-08-25 48.30 49.04 47.98 48.77 19.9M
2021-08-24 48.01 48.65 47.93 48.40 22.7M
2021-08-23 47.00 47.74 46.90 47.61 29.4M
2021-08-20 45.37 46.18 45.17 45.89 30.8M
2021-08-19 46.20 46.50 45.14 45.79 49.6M
2021-08-18 48.00 48.38 46.95 47.01 28.2M
2021-08-17 48.04 48.79 47.58 48.01 25.6M
2021-08-16 48.75 48.77 48.08 48.51 24.1M
2021-08-13 50.04 50.04 49.30 49.42 16.5M
2021-08-12 50.02 50.29 49.40 50.01 18.3M
2021-08-11 49.54 50.15 49.23 50.06 23.8M
2021-08-10 49.07 49.80 49.01 49.67 26.6M
2021-08-09 48.85 49.20 48.48 48.81 21.1M
2021-08-06 49.48 49.90 49.24 49.51 18.1M
2021-08-05 48.81 49.66 48.60 49.06 22.9M
2021-08-04 48.96 49.57 48.44 48.51 32.3M
2021-08-03 48.86 49.96 48.40 49.86 32.2M
2021-08-02 49.42 50.62 48.94 49.02 28.9M
2021-07-30 50.09 50.30 49.09 49.39 24.8M
2021-07-29 50.35 50.57 49.89 50.19 21.9M
2021-07-28 49.39 50.12 48.94 49.71 19.6M
2021-07-27 49.33 49.41 48.68 49.26 23.4M
2021-07-26 48.64 49.92 48.55 49.72 23.6M
2021-07-23 48.86 48.88 48.03 48.52 23.5M
2021-07-22 49.20 49.20 48.28 48.70 23.6M
2021-07-21 48.53 49.65 48.42 49.25 41.0M
2021-07-20 46.98 48.09 46.58 47.59 41.7M
2021-07-19 47.02 47.63 46.30 46.96 57.5M
2021-07-16 50.48 50.50 48.59 48.68 37.1M
2021-07-15 50.26 50.87 49.86 50.10 29.8M
2021-07-14 52.53 53.14 50.61 50.81 33.5M
2021-07-13 52.51 52.84 52.06 52.37 24.9M
2021-07-12 52.25 53.09 51.88 52.77 20.7M
2021-07-09 52.41 52.89 51.80 52.85 25.6M
2021-07-08 51.13 52.24 50.95 51.75 24.7M
2021-07-07 52.83 53.32 51.47 52.05 30.4M
2021-07-06 54.51 54.61 52.69 52.91 34.2M
2021-07-02 54.58 54.87 54.11 54.69 15.2M
2021-07-01 55.10 55.27 54.30 54.81 23.6M
2021-06-30 53.37 54.03 53.32 53.87 23.5M
2021-06-29 53.79 54.09 53.14 53.21 16.0M
2021-06-28 55.10 55.13 53.25 53.47 32.9M
2021-06-25 55.20 55.37 54.89 55.34 19.2M
2021-06-24 54.83 55.09 54.30 55.05 20.9M
2021-06-23 54.93 55.55 54.48 54.58 20.3M
2021-06-22 53.94 54.64 53.35 54.43 24.2M
2021-06-21 52.29 54.17 52.29 54.07 42.2M
2021-06-18 52.86 53.53 52.35 52.39 56.9M
2021-06-17 55.75 56.22 53.26 53.99 53.5M
2021-06-16 56.10 56.55 55.40 55.89 30.4M
2021-06-15 55.49 56.34 55.35 56.19 32.1M
2021-06-14 55.58 55.92 54.69 55.14 18.9M
2021-06-11 55.77 56.08 55.31 55.38 19.0M
2021-06-10 56.39 56.65 54.98 55.57 28.7M
2021-06-09 56.15 56.39 55.61 55.64 28.8M
2021-06-08 55.32 56.09 54.66 55.99 28.8M
2021-06-07 55.74 56.08 55.43 55.51 20.0M
2021-06-04 55.74 55.98 54.93 55.75 26.3M
2021-06-03 55.00 55.69 54.65 55.38 29.4M
2021-06-02 54.55 55.49 53.91 55.23 33.9M
2021-06-01 53.24 54.34 53.21 54.22 36.3M
2021-05-28 52.40 52.47 51.93 52.21 18.6M
2021-05-27 52.28 52.75 51.82 52.11 19.5M
2021-05-26 51.66 52.26 51.42 52.07 19.8M
2021-05-25 52.55 52.69 51.53 51.61 24.3M
2021-05-24 52.52 52.80 51.93 52.68 24.0M
2021-05-21 52.57 52.94 52.12 52.16 25.3M
2021-05-20 52.11 52.29 51.31 52.05 28.3M
2021-05-19 52.21 52.72 51.40 52.13 44.0M
2021-05-18 54.65 54.85 53.36 53.46 35.2M
2021-05-17 53.30 54.75 53.22 54.73 33.7M
2021-05-14 52.45 53.69 52.45 53.49 28.6M
2021-05-13 51.89 52.85 51.18 51.88 39.8M
2021-05-12 52.54 54.07 52.28 52.52 41.1M
2021-05-11 52.53 53.28 51.81 52.27 56.8M
2021-05-10 54.30 55.14 53.61 53.65 34.5M
2021-05-07 52.15 53.72 51.96 53.63 31.6M
2021-05-06 52.41 52.69 51.44 52.69 29.4M
2021-05-05 51.41 52.58 51.41 52.42 39.8M
2021-05-04 50.85 51.23 50.20 50.78 27.0M
2021-05-03 49.96 50.88 49.80 50.75 22.9M
2021-04-30 49.95 50.64 49.28 49.39 29.3M
2021-04-29 50.83 51.29 50.05 50.67 33.0M
2021-04-28 48.80 50.30 48.76 50.11 32.9M
2021-04-27 48.04 48.61 47.82 48.44 21.1M
2021-04-26 47.36 48.22 47.36 47.86 17.9M
2021-04-23 47.15 47.75 46.87 47.54 17.0M
2021-04-22 47.90 47.92 46.95 47.11 25.0M
2021-04-21 46.47 47.84 46.25 47.67 28.5M
2021-04-20 48.18 48.25 46.59 47.07 36.3M
2021-04-19 48.50 48.86 47.88 48.35 20.4M
2021-04-16 49.15 49.27 48.20 48.40 28.6M
2021-04-15 49.25 49.25 48.59 48.79 24.8M
2021-04-14 48.28 49.84 48.23 49.19 33.4M
2021-04-13 47.73 48.12 47.38 47.86 22.4M
2021-04-12 48.61 48.96 47.64 47.81 19.6M
2021-04-09 48.50 48.92 47.97 48.19 22.2M
2021-04-08 48.80 48.81 47.95 48.51 31.9M
2021-04-07 49.00 49.40 48.82 49.15 24.9M
2021-04-06 49.35 50.01 48.90 48.98 26.6M
2021-04-05 50.21 50.22 48.82 49.11 26.7M
2021-04-01 49.28 50.33 49.02 50.31 32.5M
2021-03-31 49.30 49.52 48.87 49.06 24.0M
2021-03-30 49.32 49.93 49.03 49.40 26.7M
2021-03-29 50.00 50.26 49.22 49.83 23.6M
2021-03-26 50.10 50.50 49.53 50.43 36.2M
2021-03-25 48.21 49.35 47.43 49.21 40.3M
2021-03-24 48.56 49.69 48.56 49.03 40.8M
2021-03-23 47.56 48.90 47.26 47.83 51.6M
2021-03-22 48.90 49.09 48.44 48.54 29.8M
2021-03-19 49.50 50.35 48.86 49.53 40.6M
2021-03-18 51.39 51.62 49.31 49.52 43.6M
2021-03-17 51.30 52.10 50.86 51.85 32.3M
2021-03-16 52.08 52.13 51.13 51.45 38.6M
2021-03-15 53.45 53.60 52.32 52.96 30.2M
2021-03-12 53.56 54.05 53.17 53.57 29.9M
2021-03-11 53.55 54.37 53.34 53.46 25.4M
2021-03-10 52.20 53.62 51.95 53.44 39.2M
2021-03-09 52.75 53.51 51.75 52.12 59.4M
2021-03-08 53.47 53.75 52.28 53.05 50.3M
2021-03-05 52.49 53.07 51.18 52.95 56.2M
2021-03-04 50.30 51.96 49.83 51.04 53.9M
2021-03-03 49.49 50.98 49.48 49.85 41.3M
2021-03-02 49.58 49.98 49.10 49.13 37.2M
2021-03-01 49.42 50.08 49.06 49.40 34.7M
2021-02-26 48.66 48.80 46.73 48.15 45.2M
2021-02-25 50.81 50.81 48.98 49.32 37.9M
2021-02-24 48.89 50.58 48.48 50.29 38.9M
2021-02-23 48.35 48.71 46.51 48.57 49.2M
2021-02-22 46.49 48.47 46.41 47.78 37.8M
2021-02-19 45.48 46.36 45.43 46.18 27.3M
2021-02-18 46.27 46.36 45.28 45.42 30.7M
2021-02-17 46.26 46.77 45.59 46.47 34.5M
2021-02-16 45.70 46.32 45.47 45.79 38.3M
2021-02-12 43.71 44.71 43.63 44.67 23.7M
2021-02-11 44.57 44.58 43.09 44.02 24.8M
2021-02-10 44.02 44.75 43.74 44.71 29.2M
2021-02-09 43.99 44.13 43.29 43.87 32.4M
2021-02-08 43.18 44.55 43.14 44.34 31.2M
2021-02-05 42.86 43.00 42.44 42.56 24.1M
2021-02-04 42.05 42.21 41.31 42.20 24.2M
2021-02-03 40.24 41.85 40.09 41.74 37.2M
2021-02-02 40.55 40.99 40.03 40.03 32.0M
2021-02-01 39.80 40.00 38.94 39.60 30.5M
2021-01-29 40.10 40.62 39.18 39.32 31.5M
2021-01-28 40.53 41.16 40.16 40.67 28.6M
2021-01-27 40.08 41.32 39.51 40.20 49.9M
2021-01-26 42.01 42.64 40.73 40.75 27.5M
2021-01-25 41.61 41.77 40.88 41.64 40.9M
2021-01-22 41.36 42.19 41.02 42.07 25.2M
2021-01-21 43.53 43.75 41.90 42.29 30.0M
2021-01-20 43.98 44.09 43.34 43.77 25.4M
2021-01-19 43.27 43.91 43.13 43.61 27.9M
2021-01-15 43.69 43.70 42.33 42.75 47.7M
2021-01-14 43.47 45.00 43.43 44.48 41.7M
2021-01-13 43.69 43.71 42.87 43.20 27.4M
2021-01-12 42.58 43.77 42.26 43.54 44.0M
2021-01-11 40.52 42.24 40.29 42.07 23.5M
2021-01-08 42.00 42.00 41.09 41.42 31.4M
2021-01-07 41.23 41.89 40.80 41.47 25.7M
2021-01-06 40.44 41.25 39.92 40.87 43.1M
2021-01-05 38.37 40.70 38.34 39.66 47.7M
2021-01-04 38.34 38.66 37.51 37.96 33.9M