Energy Select Sector SPDR (NY: XLE )

48.44 USD -0.35 (-0.72%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.92 66.01 64.84 65.25 11,249,407 -0.66(-1.00%)
Feb 27, 2019 65.98 66.59 65.60 65.91 10,294,012 +0.25(+0.38%)
Feb 26, 2019 65.81 66.26 65.64 65.66 10,550,680 -0.21(-0.32%)
Feb 25, 2019 65.55 66.09 65.49 65.87 15,904,458 +0.11(+0.17%)
Feb 22, 2019 66.06 66.26 65.43 65.76 9,948,200 +0.19(+0.29%)
Feb 21, 2019 66.39 66.56 65.33 65.57 11,865,048 -1.03(-1.55%)
Feb 20, 2019 66.22 66.93 66.21 66.60 9,935,079 +0.28(+0.42%)
Feb 19, 2019 65.79 66.57 65.69 66.32 8,721,573 +0.20(+0.30%)
Feb 15, 2019 65.75 66.17 65.60 66.12 10,183,800 +1.05(+1.61%)
Feb 14, 2019 64.61 65.56 64.49 65.07 10,213,243 +0.23(+0.35%)
Feb 13, 2019 64.30 65.35 64.23 64.84 13,059,455 +0.80(+1.25%)
Feb 12, 2019 64.09 64.40 63.30 64.04 10,675,991 +0.80(+1.27%)
Feb 11, 2019 62.64 63.34 62.46 63.24 12,493,324 +0.30(+0.48%)
Feb 08, 2019 63.06 63.21 61.87 62.94 10,634,400 -0.29(-0.46%)
Feb 07, 2019 64.26 64.48 62.64 63.23 14,600,084 -1.43(-2.21%)
Feb 06, 2019 64.83 65.01 64.60 64.66 6,803,809 -0.48(-0.74%)
Feb 05, 2019 64.99 65.25 64.78 65.14 7,852,090 +0.10(+0.15%)
Feb 04, 2019 64.45 65.06 63.97 65.04 10,107,868 +0.15(+0.23%)
Feb 01, 2019 64.47 65.27 64.26 64.89 14,772,400 +1.11(+1.74%)
Jan 31, 2019 63.47 64.07 63.30 63.78 17,842,171 +0.41(+0.65%)
Jan 30, 2019 62.88 63.57 62.54 63.37 12,116,548 +0.88(+1.41%)
Jan 29, 2019 62.66 62.91 62.44 62.49 11,884,109 +0.19(+0.30%)
Jan 28, 2019 62.10 62.33 61.62 62.30 12,022,528 -0.63(-1.00%)
Jan 25, 2019 62.67 63.32 62.57 62.93 10,233,500 +0.79(+1.27%)
Jan 24, 2019 61.68 62.70 61.43 62.14 13,049,175 +0.33(+0.53%)
Jan 23, 2019 62.67 62.75 61.30 61.81 23,168,680 -0.64(-1.02%)
Jan 22, 2019 63.14 63.28 62.28 62.45 19,861,419 -1.39(-2.18%)
Jan 18, 2019 63.31 63.89 62.94 63.84 14,531,700 +1.27(+2.03%)
Jan 17, 2019 61.53 62.84 61.39 62.57 10,174,796 +0.57(+0.92%)
Jan 16, 2019 62.01 62.51 61.79 62.00 12,540,177 -0.08(-0.13%)
Jan 15, 2019 62.20 62.67 61.77 62.08 9,821,167 +0.22(+0.36%)
Jan 14, 2019 61.42 62.11 61.33 61.86 13,191,014 -0.15(-0.24%)
Jan 11, 2019 62.06 62.41 61.46 62.01 14,105,900 -0.37(-0.59%)
Jan 10, 2019 61.73 62.46 61.38 62.38 19,152,317 +0.18(+0.29%)
Jan 09, 2019 62.05 62.41 61.41 62.20 18,755,545 +0.97(+1.58%)
Jan 08, 2019 61.61 61.75 60.90 61.23 18,691,483 +0.47(+0.77%)
Jan 07, 2019 60.32 61.20 59.52 60.76 18,056,681 +0.89(+1.49%)
Jan 04, 2019 58.90 60.05 58.56 59.87 21,351,400 +1.92(+3.31%)
Jan 03, 2019 58.65 58.86 57.24 57.95 18,023,291 -0.53(-0.91%)
Jan 02, 2019 56.44 58.87 56.15 58.48 24,885,906 +1.13(+1.97%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,687 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,469 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,047 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,483 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,491 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,622 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
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.