Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.06 53.13 52.19 52.52 13,976,781 -0.53(-1.00%)
Feb 27, 2019 53.10 53.60 52.80 53.05 12,789,754 +0.20(+0.38%)
Feb 26, 2019 52.97 53.33 52.83 52.85 13,108,651 -0.17(-0.32%)
Feb 25, 2019 52.76 53.19 52.71 53.02 19,760,430 +0.09(+0.17%)
Feb 22, 2019 53.17 53.33 52.66 52.93 12,360,102 +0.15(+0.29%)
Feb 21, 2019 53.43 53.57 52.58 52.77 14,741,682 -0.83(-1.55%)
Feb 20, 2019 53.30 53.87 53.29 53.60 12,343,800 +0.23(+0.42%)
Feb 19, 2019 52.95 53.58 52.87 53.38 10,836,084 +0.16(+0.30%)
Feb 15, 2019 52.92 53.26 52.80 53.22 12,652,822 +0.85(+1.61%)
Feb 14, 2019 52.00 52.77 51.91 52.37 12,689,403 +0.19(+0.35%)
Feb 13, 2019 51.75 52.60 51.70 52.19 16,225,668 +0.64(+1.25%)
Feb 12, 2019 51.58 51.84 50.95 51.54 13,264,343 +0.64(+1.27%)
Feb 11, 2019 50.42 50.98 50.27 50.90 15,522,281 +0.24(+0.48%)
Feb 08, 2019 50.75 50.88 49.80 50.66 13,212,668 -0.23(-0.46%)
Feb 07, 2019 51.72 51.90 50.42 50.89 18,139,816 -1.15(-2.21%)
Feb 06, 2019 52.18 52.32 51.99 52.04 8,453,366 -0.39(-0.74%)
Feb 05, 2019 52.31 52.52 52.14 52.43 9,755,798 +0.08(+0.15%)
Feb 04, 2019 51.87 52.36 51.49 52.35 12,558,481 +0.12(+0.23%)
Feb 01, 2019 51.89 52.53 51.72 52.23 18,353,910 +0.89(+1.74%)
Jan 31, 2019 51.08 51.57 50.95 51.33 22,167,936 +0.33(+0.65%)
Jan 30, 2019 50.61 51.17 50.34 51.00 15,054,157 +0.71(+1.41%)
Jan 29, 2019 50.43 50.63 50.26 50.30 14,765,364 +0.15(+0.30%)
Jan 28, 2019 49.98 50.17 49.60 50.14 14,937,342 -0.51(-1.00%)
Jan 25, 2019 50.44 50.96 50.36 50.65 12,714,572 +0.64(+1.27%)
Jan 24, 2019 49.64 50.47 49.44 50.01 16,212,896 +0.27(+0.53%)
Jan 23, 2019 50.44 50.51 49.34 49.75 28,785,834 -0.52(-1.02%)
Jan 22, 2019 50.82 50.93 50.13 50.26 24,676,742 -1.12(-2.18%)
Jan 18, 2019 50.96 51.42 50.66 51.38 18,054,854 +1.02(+2.03%)
Jan 17, 2019 49.52 50.58 49.41 50.36 12,641,635 +0.46(+0.92%)
Jan 16, 2019 49.91 50.31 49.73 49.90 15,580,493 -0.06(-0.13%)
Jan 15, 2019 50.06 50.44 49.72 49.97 12,202,270 +0.18(+0.36%)
Jan 14, 2019 49.43 49.99 49.36 49.79 16,389,123 -0.12(-0.24%)
Jan 11, 2019 49.95 50.23 49.47 49.91 17,525,820 -0.30(-0.59%)
Jan 10, 2019 49.68 50.27 49.40 50.21 23,795,720 +0.14(+0.29%)
Jan 09, 2019 49.94 50.23 49.43 50.06 23,302,752 +0.78(+1.58%)
Jan 08, 2019 49.59 49.70 49.02 49.28 23,223,160 +0.38(+0.77%)
Jan 07, 2019 48.55 49.26 47.91 48.90 22,434,450 +0.72(+1.49%)
Jan 04, 2019 47.41 48.33 47.13 48.19 26,527,962 +1.55(+3.31%)
Jan 03, 2019 47.21 47.37 46.07 46.64 22,392,968 -0.43(-0.91%)
Jan 02, 2019 45.43 47.38 45.19 47.07 30,919,396 +0.91(+1.97%)
Dec 31, 2018 46.33 46.50 45.62 46.16 23,240,326 +0.24(+0.53%)
Dec 28, 2018 46.48 46.69 45.64 45.92 24,149,920 -0.35(-0.77%)
Dec 27, 2018 45.10 46.33 44.49 46.27 30,279,780 +0.24(+0.52%)
Dec 26, 2018 43.75 46.04 42.95 46.03 36,148,580 +2.70(+6.22%)
Dec 24, 2018 44.63 44.85 43.29 43.33 19,389,488 -1.83(-4.05%)
Dec 21, 2018 45.61 46.37 44.78 45.16 46,460,152 -0.44(-0.97%)
Dec 20, 2018 46.33 47.04 45.32 45.60 48,285,984 -1.30(-2.77%)
Dec 19, 2018 47.71 48.61 46.51 46.90 57,119,660 -0.56(-1.18%)
Dec 18, 2018 48.52 48.70 47.20 47.46 33,367,698 -1.15(-2.36%)
Dec 17, 2018 49.38 49.80 48.26 48.61 25,998,160 -0.90(-1.82%)
Dec 14, 2018 50.36 50.56 49.27 49.51 28,710,400 -1.16(-2.28%)
Dec 13, 2018 50.39 50.99 50.16 50.67 19,185,056 +0.16(+0.32%)
Dec 12, 2018 51.13 51.47 50.48 50.51 24,161,496 +0.20(+0.40%)
Dec 11, 2018 51.07 51.16 49.78 50.31 21,618,256 +0.02(+0.03%)
Dec 10, 2018 50.73 50.98 49.14 50.29 29,323,006 -0.80(-1.56%)
Dec 07, 2018 52.36 53.13 51.00 51.09 34,418,796 -0.29(-0.56%)
Dec 06, 2018 51.19 51.46 50.29 51.38 44,338,384 -0.96(-1.84%)
Dec 04, 2018 53.91 54.09 52.25 52.34 22,945,070 -1.55(-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.