Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.93 +0.53 (+0.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.65 58.81 58.31 58.44 14,899,667 -0.11(-0.18%)
Jul 30, 2018 58.53 58.77 58.33 58.55 15,037,294 +0.48(+0.82%)
Jul 27, 2018 57.67 58.37 57.59 58.07 16,683,950 -0.25(-0.43%)
Jul 26, 2018 57.81 58.42 57.76 58.32 16,082,834 +0.63(+1.09%)
Jul 25, 2018 57.29 57.83 57.01 57.69 14,566,180 +0.48(+0.83%)
Jul 24, 2018 56.75 57.55 56.67 57.21 13,418,764 +0.71(+1.26%)
Jul 23, 2018 56.91 56.95 56.40 56.50 10,060,740 -0.25(-0.44%)
Jul 20, 2018 56.95 57.08 56.57 56.75 14,333,033 -0.20(-0.35%)
Jul 19, 2018 56.78 57.18 56.72 56.95 21,420,152 +0.02(+0.03%)
Jul 18, 2018 56.62 57.02 56.06 56.93 20,258,486 +0.04(+0.07%)
Jul 17, 2018 56.93 57.21 56.58 56.89 12,870,695 -0.23(-0.40%)
Jul 16, 2018 57.22 57.50 56.63 57.12 15,031,555 -0.67(-1.15%)
Jul 13, 2018 57.54 58.14 57.39 57.79 15,074,373 +0.30(+0.53%)
Jul 12, 2018 57.54 57.86 57.08 57.49 16,585,150 +0.10(+0.17%)
Jul 11, 2018 57.01 57.39 25,551,894 -1.24(-2.12%)
Jul 10, 2018 58.55 59.11 58.49 58.63 14,520,823 +0.43(+0.74%)
Jul 09, 2018 57.69 58.28 57.66 58.20 14,593,851 +0.86(+1.49%)
Jul 06, 2018 56.82 57.52 56.55 57.34 12,286,419 +0.35(+0.61%)
Jul 05, 2018 57.40 57.58 56.83 56.99 13,156,204 -0.06(-0.11%)
Jul 03, 2018 57.05 57.05 57.05 0 +0.36(+0.63%)
Jul 02, 2018 57.14 57.16 56.39 56.70 20,185,290 -0.85(-1.47%)
Jun 29, 2018 58.15 57.55 17,376,942 +0.36(+0.62%)
Jun 28, 2018 57.35 57.56 56.75 57.19 18,851,550 -0.08(-0.13%)
Jun 27, 2018 56.98 57.98 56.95 57.27 27,163,302 +0.76(+1.34%)
Jun 26, 2018 55.95 56.73 55.75 56.51 17,853,480 +0.70(+1.26%)
Jun 25, 2018 56.78 56.86 55.42 55.80 24,255,414 -1.14(-2.01%)
Jun 22, 2018 57.21 57.57 56.94 56.95 37,360,264 +1.11(+2.00%)
Jun 21, 2018 56.49 56.52 55.57 55.83 19,807,252 -1.05(-1.85%)
Jun 20, 2018 56.98 57.10 56.43 56.89 15,381,639 +0.25(+0.44%)
Jun 19, 2018 56.85 55.92 56.64 16,637,368 -0.13(-0.23%)
Jun 18, 2018 56.06 57.14 56.06 56.77 17,398,486 +0.56(+1.00%)
Jun 15, 2018 57.83 56.08 56.20 21,232,220 -1.23(-2.15%)
Jun 14, 2018 57.69 57.86 57.30 57.44 13,672,406 -0.08(-0.14%)
Jun 13, 2018 57.56 57.86 57.28 57.52 16,609,149 -0.22(-0.38%)
Jun 12, 2018 58.18 58.32 57.58 57.74 20,868,010 -0.44(-0.76%)
Jun 11, 2018 57.87 58.44 57.75 58.18 14,239,223 +0.30(+0.52%)
Jun 08, 2018 58.06 58.22 57.52 57.88 14,928,544 -0.11(-0.19%)
Jun 07, 2018 57.43 58.33 57.42 58.00 20,165,666 +0.87(+1.52%)
Jun 06, 2018 56.63 57.13 17,907,956 +0.27(+0.48%)
Jun 05, 2018 56.72 57.30 56.59 56.86 18,211,822 -0.14(-0.24%)
Jun 04, 2018 57.69 58.11 56.84 56.99 18,186,768 -0.50(-0.86%)
Jun 01, 2018 57.42 57.87 57.18 57.49 18,736,098 +0.27(+0.47%)
May 31, 2018 57.23 57.90 57.10 57.22 17,615,026 -0.44(-0.76%)
May 30, 2018 56.44 57.91 56.42 57.66 30,585,296 +1.69(+3.03%)
May 29, 2018 55.70 56.31 55.44 55.96 25,677,340 -0.17(-0.31%)
May 25, 2018 56.14 56.14 56.14 0 -1.50(-2.60%)
May 24, 2018 57.92 58.01 57.37 57.63 25,448,260 -0.96(-1.64%)
May 23, 2018 58.27 58.64 57.78 58.60 22,061,806 -0.01(-0.01%)
May 22, 2018 59.39 59.78 58.44 58.60 22,032,060 -0.79(-1.33%)
May 21, 2018 59.12 59.40 58.83 59.40 15,295,856 +0.60(+1.02%)
May 18, 2018 59.15 59.21 58.75 58.79 18,722,990 -0.46(-0.77%)
May 17, 2018 58.56 59.33 58.53 59.25 21,616,344 +0.88(+1.51%)
May 16, 2018 58.09 58.41 57.79 58.37 15,938,951 +0.20(+0.35%)
May 15, 2018 58.03 58.26 57.72 58.17 13,925,833 +0.02(+0.03%)
May 14, 2018 57.93 58.42 57.93 58.15 13,586,298 +0.40(+0.69%)
May 11, 2018 57.80 58.15 57.63 57.75 15,956,892 +0.08(+0.14%)
May 10, 2018 57.47 57.81 57.20 57.67 18,453,170 +0.43(+0.75%)
May 09, 2018 56.78 57.87 56.78 57.24 33,085,902 +1.14(+2.04%)
May 08, 2018 55.68 56.13 54.68 56.10 38,225,572 +0.44(+0.78%)
May 07, 2018 56.02 56.88 55.55 55.66 23,919,438 +0.08(+0.14%)
May 04, 2018 55.16 55.78 54.94 55.59 18,049,154 +0.27(+0.49%)
May 03, 2018 55.19 55.41 54.57 55.32 20,366,280 -0.13(-0.23%)
May 02, 2018 55.05 55.88 54.98 55.44 17,848,870 +0.23(+0.41%)
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.