Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.02 51.69 50.77 50.83 22,839,112 +0.31(+0.61%)
Oct 30, 2018 49.35 50.65 49.12 50.52 34,874,788 +1.14(+2.31%)
Oct 29, 2018 50.69 50.76 48.72 49.38 32,314,834 -0.94(-1.87%)
Oct 26, 2018 50.28 50.94 49.49 50.32 33,794,888 -0.38(-0.75%)
Oct 25, 2018 50.70 51.22 50.36 50.70 33,469,274 +0.61(+1.22%)
Oct 24, 2018 52.39 52.41 50.07 50.09 37,123,084 -2.06(-3.95%)
Oct 23, 2018 52.76 52.77 51.40 52.14 34,979,496 -1.40(-2.62%)
Oct 22, 2018 54.10 54.22 53.22 53.54 16,241,492 -0.60(-1.10%)
Oct 19, 2018 54.35 54.94 54.10 54.14 17,925,892 -0.48(-0.89%)
Oct 18, 2018 54.39 55.13 54.28 54.63 21,913,550 -0.27(-0.50%)
Oct 17, 2018 55.14 55.31 54.43 54.90 20,879,796 -0.35(-0.63%)
Oct 16, 2018 54.94 55.35 54.72 55.25 19,250,830 +0.45(+0.83%)
Oct 15, 2018 55.25 55.47 54.78 54.79 15,288,497 -0.46(-0.84%)
Oct 12, 2018 55.65 55.81 54.41 55.25 31,151,266 +0.15(+0.27%)
Oct 11, 2018 56.48 56.52 54.69 55.10 47,022,256 -1.66(-2.92%)
Oct 10, 2018 58.98 59.08 56.77 56.76 34,884,636 -2.12(-3.60%)
Oct 09, 2018 58.56 59.31 58.31 58.88 22,217,748 +0.52(+0.89%)
Oct 08, 2018 57.97 58.45 57.75 58.36 15,297,122 -0.05(-0.08%)
Oct 05, 2018 58.35 58.59 58.04 58.40 15,831,604 -0.01(-0.01%)
Oct 04, 2018 58.46 58.82 58.07 58.41 20,070,560 -0.24(-0.41%)
Oct 03, 2018 58.43 58.83 58.27 58.65 17,498,368 +0.47(+0.81%)
Oct 02, 2018 58.27 58.38 57.78 58.18 12,509,132 +0.06(+0.10%)
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.