Energy Select Sector SPDR (NY: XLE )

38.91 USD -0.46 (-1.17%)
Official Closing Price Updated: 3:12 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.97 58.06 57.39 57.96 15,032,206 -0.25(-0.43%)
Oct 30, 2019 59.56 59.59 57.98 58.21 15,506,656 -1.21(-2.04%)
Oct 29, 2019 58.96 59.92 58.76 59.42 13,467,252 +0.24(+0.41%)
Oct 28, 2019 59.72 60.06 59.08 59.18 11,754,284 -0.34(-0.57%)
Oct 25, 2019 59.06 59.69 58.98 59.52 11,874,900 +0.48(+0.81%)
Oct 24, 2019 59.63 59.67 58.73 59.04 13,205,055 -0.25(-0.42%)
Oct 23, 2019 58.70 59.41 58.45 59.29 12,213,390 +0.49(+0.83%)
Oct 22, 2019 58.23 59.47 58.05 58.80 21,108,342 +0.75(+1.29%)
Oct 21, 2019 57.14 58.10 57.07 58.05 10,500,233 +1.02(+1.79%)
Oct 18, 2019 57.18 57.64 57.02 57.03 10,278,100 -0.30(-0.52%)
Oct 17, 2019 57.53 57.71 57.15 57.33 12,289,356 +0.04(+0.07%)
Oct 16, 2019 57.90 58.31 57.27 57.29 12,005,527 -0.81(-1.39%)
Oct 15, 2019 57.74 58.68 57.67 58.10 11,267,281 +0.24(+0.41%)
Oct 14, 2019 57.47 58.06 57.25 57.86 12,166,487 -0.03(-0.05%)
Oct 11, 2019 57.71 58.42 57.61 57.89 24,195,700 +0.77(+1.35%)
Oct 10, 2019 56.60 57.27 56.51 57.12 10,374,609 +0.71(+1.26%)
Oct 09, 2019 56.40 56.72 56.30 56.41 8,933,140 +0.51(+0.91%)
Oct 08, 2019 56.29 56.73 55.82 55.90 20,801,455 -0.97(-1.71%)
Oct 07, 2019 57.47 57.69 56.84 56.87 12,302,337 -0.51(-0.89%)
Oct 04, 2019 57.26 57.46 56.68 57.38 11,061,400 +0.36(+0.63%)
Oct 03, 2019 56.10 57.08 55.64 57.02 21,186,056 +0.61(+1.08%)
Oct 02, 2019 57.49 57.63 56.24 56.41 19,280,353 -1.42(-2.46%)
Oct 01, 2019 59.40 59.62 57.82 57.83 16,465,753 -1.37(-2.31%)
Sep 30, 2019 59.35 59.59 59.14 59.20 19,815,725 -0.43(-0.72%)
Sep 27, 2019 59.31 60.08 59.20 59.63 15,632,600 -0.01(-0.02%)
Sep 26, 2019 60.16 60.30 59.33 59.64 14,088,334 -0.79(-1.31%)
Sep 25, 2019 60.05 60.50 59.91 60.43 10,143,268 +0.10(+0.17%)
Sep 24, 2019 61.11 61.17 59.97 60.33 20,567,269 -0.97(-1.58%)
Sep 23, 2019 60.87 61.46 60.80 61.30 9,336,051 +0.02(+0.03%)
Sep 20, 2019 61.27 61.51 60.98 61.28 20,164,600 -0.51(-0.83%)
Sep 19, 2019 62.32 62.46 61.60 61.79 14,028,560 -0.16(-0.26%)
Sep 18, 2019 61.80 62.20 61.52 61.95 11,617,459 -0.30(-0.48%)
Sep 17, 2019 63.17 63.19 61.83 62.25 26,471,325 -0.90(-1.43%)
Sep 16, 2019 63.64 63.65 62.40 63.15 30,677,258 +2.07(+3.39%)
Sep 13, 2019 61.00 61.40 60.74 61.08 14,061,500 +0.48(+0.79%)
Sep 12, 2019 60.21 61.04 59.71 60.60 19,059,500 -0.38(-0.62%)
Sep 11, 2019 61.26 61.74 60.65 60.98 22,750,173 +0.06(+0.10%)
Sep 10, 2019 60.58 61.80 60.46 60.92 25,717,566 +0.71(+1.18%)
Sep 09, 2019 59.51 60.35 59.39 60.21 24,757,223 +1.18(+2.00%)
Sep 06, 2019 58.60 59.10 58.27 59.03 12,234,300 +0.31(+0.53%)
Sep 05, 2019 58.51 59.37 58.42 58.72 14,538,514 +0.72(+1.24%)
Sep 04, 2019 58.00 58.25 57.83 58.00 11,190,920 +0.80(+1.40%)
Sep 03, 2019 56.55 57.32 56.38 57.20 13,964,802 -0.28(-0.49%)
Aug 30, 2019 57.70 58.20 57.14 57.48 13,022,300 +0.00(+0.00%)
Aug 29, 2019 57.09 57.72 57.03 57.48 12,331,656 +0.83(+1.47%)
Aug 28, 2019 56.14 56.93 55.86 56.65 15,696,103 +0.80(+1.43%)
Aug 27, 2019 56.50 56.73 55.55 55.85 11,833,598 -0.35(-0.62%)
Aug 26, 2019 56.45 56.75 55.96 56.20 10,806,532 +0.24(+0.43%)
Aug 23, 2019 57.21 57.75 55.63 55.96 24,409,098 -1.94(-3.35%)
Aug 22, 2019 58.36 58.59 57.87 57.90 9,353,127 -0.26(-0.45%)
Aug 21, 2019 58.39 58.49 57.95 58.16 12,037,401 +0.37(+0.64%)
Aug 20, 2019 58.00 58.07 57.57 57.79 9,521,735 -0.49(-0.84%)
Aug 19, 2019 57.82 58.49 57.71 58.28 13,881,616 +1.26(+2.21%)
Aug 16, 2019 56.58 57.19 56.39 57.02 21,450,300 +0.74(+1.31%)
Aug 15, 2019 56.33 56.60 55.67 56.28 14,304,237 -0.35(-0.62%)
Aug 14, 2019 57.68 57.82 56.54 56.63 23,644,798 -2.31(-3.92%)
Aug 13, 2019 58.14 59.49 57.83 58.94 14,397,219 +0.54(+0.92%)
Aug 12, 2019 58.96 59.05 58.13 58.40 17,715,870 -0.70(-1.18%)
Aug 09, 2019 59.81 59.94 58.85 59.10 14,593,200 -0.66(-1.10%)
Aug 08, 2019 58.48 59.79 58.21 59.76 23,267,444 +1.67(+2.87%)
Aug 07, 2019 57.46 58.37 57.16 58.09 24,802,187 -0.44(-0.75%)
Aug 06, 2019 58.75 59.09 57.90 58.53 16,996,440 -0.07(-0.12%)
Aug 05, 2019 59.28 59.44 58.18 58.60 27,573,453 -1.80(-2.98%)
Aug 02, 2019 61.53 61.89 59.78 60.40 21,699,900 -0.88(-1.44%)
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.