Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.83 49.40 48.69 49.35 13,052,066 +0.28(+0.57%)
Dec 30, 2019 49.42 49.51 49.00 49.07 17,797,010 -0.16(-0.32%)
Dec 27, 2019 49.62 49.67 49.20 49.23 13,429,657 -0.21(-0.42%)
Dec 26, 2019 49.67 49.84 49.37 49.44 12,724,738 -0.02(-0.03%)
Dec 24, 2019 49.59 49.66 49.36 49.45 6,311,392 -0.02(-0.05%)
Dec 23, 2019 48.92 49.51 48.86 49.48 16,879,404 +0.50(+1.03%)
Dec 20, 2019 48.65 49.03 48.57 48.97 21,825,636 +0.47(+0.96%)
Dec 19, 2019 48.53 48.67 48.42 48.51 16,152,544 -0.02(-0.03%)
Dec 18, 2019 48.29 48.83 48.22 48.52 16,371,801 +0.18(+0.38%)
Dec 17, 2019 48.52 48.78 48.16 48.34 29,283,124 +0.03(+0.07%)
Dec 16, 2019 48.01 48.50 47.99 48.31 14,088,519 +0.64(+1.34%)
Dec 13, 2019 48.20 48.51 47.64 47.67 14,387,664 -0.36(-0.76%)
Dec 12, 2019 47.24 48.19 47.18 48.03 28,453,962 +0.87(+1.84%)
Dec 11, 2019 47.17 47.49 47.07 47.16 15,733,502 -0.08(-0.17%)
Dec 10, 2019 47.31 47.42 47.04 47.24 11,114,391 +0.09(+0.20%)
Dec 09, 2019 46.84 47.37 46.84 47.15 10,635,195 -0.06(-0.12%)
Dec 06, 2019 46.52 47.34 46.51 47.20 21,165,264 +0.89(+1.91%)
Dec 05, 2019 46.74 46.79 46.16 46.32 13,780,417 -0.22(-0.48%)
Dec 04, 2019 46.26 46.68 46.11 46.54 22,046,976 +0.69(+1.50%)
Dec 03, 2019 46.14 46.22 45.69 45.85 21,668,948 -0.70(-1.49%)
Dec 02, 2019 46.71 47.01 46.49 46.55 19,469,794 +0.00(+0.00%)
Nov 29, 2019 46.64 46.80 46.38 46.55 9,906,289 -0.47(-1.01%)
Nov 27, 2019 46.96 47.12 46.64 47.02 12,231,614 +0.12(+0.25%)
Nov 26, 2019 47.40 47.42 46.73 46.90 16,955,242 -0.43(-0.92%)
Nov 25, 2019 47.24 47.42 47.05 47.34 15,606,810 +0.05(+0.10%)
Nov 22, 2019 47.49 47.72 47.20 47.29 14,538,848 -0.16(-0.33%)
Nov 21, 2019 46.84 47.49 46.68 47.45 19,785,950 +0.77(+1.64%)
Nov 20, 2019 46.20 47.02 45.92 46.68 21,690,750 +0.47(+1.01%)
Nov 19, 2019 46.76 46.80 46.16 46.22 19,456,654 -0.70(-1.48%)
Nov 18, 2019 47.19 47.24 46.71 46.91 16,135,839 -0.58(-1.22%)
Nov 15, 2019 47.32 47.67 47.27 47.49 11,618,275 +0.36(+0.77%)
Nov 14, 2019 47.24 47.50 46.90 47.13 10,268,878 -0.13(-0.27%)
Nov 13, 2019 47.21 47.42 47.05 47.25 13,654,446 -0.21(-0.43%)
Nov 12, 2019 47.84 48.11 47.21 47.46 15,866,415 -0.25(-0.51%)
Nov 11, 2019 47.52 47.92 47.34 47.70 18,319,808 -0.27(-0.56%)
Nov 08, 2019 47.88 48.03 47.43 47.97 13,144,538 -0.20(-0.41%)
Nov 07, 2019 47.94 48.32 47.81 48.17 16,752,546 +0.71(+1.50%)
Nov 06, 2019 48.37 48.48 47.32 47.46 22,553,850 -0.99(-2.04%)
Nov 05, 2019 48.52 48.87 48.29 48.45 22,203,744 +0.06(+0.13%)
Nov 04, 2019 47.39 48.52 47.39 48.38 27,216,016 +1.53(+3.26%)
Nov 01, 2019 46.04 46.94 46.00 46.86 16,838,996 +1.04(+2.28%)
Oct 31, 2019 45.82 45.89 45.36 45.81 19,017,826 -0.20(-0.43%)
Oct 30, 2019 47.08 47.10 45.83 46.01 19,618,072 -0.96(-2.04%)
Oct 29, 2019 46.60 47.36 46.45 46.97 17,037,942 +0.19(+0.41%)
Oct 28, 2019 47.20 47.47 46.70 46.78 14,870,800 -0.27(-0.57%)
Oct 25, 2019 46.68 47.18 46.62 47.05 15,023,396 +0.38(+0.81%)
Oct 24, 2019 47.13 47.16 46.42 46.67 16,706,227 -0.20(-0.42%)
Oct 23, 2019 46.40 46.96 46.20 46.86 15,451,633 +0.39(+0.83%)
Oct 22, 2019 46.03 47.01 45.88 46.48 26,704,982 +0.59(+1.29%)
Oct 21, 2019 45.16 45.92 45.11 45.88 13,284,251 +0.81(+1.79%)
Oct 18, 2019 45.20 45.56 45.07 45.08 13,003,222 -0.24(-0.52%)
Oct 17, 2019 45.47 45.62 45.17 45.32 15,547,740 +0.03(+0.07%)
Oct 16, 2019 45.77 46.09 45.27 45.28 15,188,657 -0.64(-1.39%)
Oct 15, 2019 45.64 46.38 45.58 45.92 14,254,674 +0.19(+0.41%)
Oct 14, 2019 45.43 45.89 45.25 45.73 15,392,294 -0.02(-0.05%)
Oct 11, 2019 45.62 46.18 45.54 45.76 30,610,918 +0.61(+1.35%)
Oct 10, 2019 44.74 45.27 44.67 45.15 13,125,320 +0.56(+1.26%)
Oct 09, 2019 44.58 44.83 44.50 44.59 11,301,661 +0.40(+0.91%)
Oct 08, 2019 44.49 44.84 44.12 44.18 26,316,728 -0.77(-1.71%)
Oct 07, 2019 45.43 45.60 44.93 44.95 15,564,163 -0.40(-0.89%)
Oct 04, 2019 45.26 45.41 44.80 45.35 13,994,206 +0.28(+0.63%)
Oct 03, 2019 44.34 45.12 43.98 45.07 26,803,300 +0.48(+1.08%)
Oct 02, 2019 45.44 45.55 44.45 44.59 24,392,320 -1.12(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.