Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.91 51.10 49.46 49.48 23,750,030 -1.16(-2.30%)
Feb 27, 2018 51.42 51.83 50.64 50.65 18,137,942 -0.67(-1.30%)
Feb 26, 2018 51.27 51.42 51.01 51.31 16,392,461 +0.30(+0.60%)
Feb 23, 2018 50.17 51.05 50.11 51.01 21,154,996 +1.08(+2.17%)
Feb 22, 2018 49.93 20,676,556 +0.54(+1.10%)
Feb 21, 2018 50.08 50.54 49.39 49.39 16,900,430 -0.85(-1.68%)
Feb 20, 2018 50.61 50.98 50.00 50.23 24,018,330 -0.27(-0.54%)
Feb 16, 2018 50.51 50.51 50.51 0 -0.13(-0.25%)
Feb 15, 2018 50.86 50.89 50.11 50.63 22,213,146 -0.13(-0.25%)
Feb 14, 2018 49.54 50.91 49.42 50.76 26,626,998 +0.73(+1.45%)
Feb 13, 2018 50.25 50.03 16,554,744 -0.21(-0.41%)
Feb 12, 2018 50.07 50.80 49.83 50.24 33,660,260 +0.81(+1.63%)
Feb 09, 2018 50.05 50.11 47.78 49.43 47,441,216 -0.04(-0.07%)
Feb 08, 2018 51.06 51.27 49.45 49.47 37,447,920 -1.54(-3.02%)
Feb 07, 2018 52.04 52.32 51.00 51.01 33,179,506 -0.87(-1.67%)
Feb 06, 2018 50.59 52.23 50.37 51.88 44,256,316 +0.36(+0.69%)
Feb 05, 2018 53.00 53.57 50.62 51.52 45,447,684 -2.20(-4.10%)
Feb 02, 2018 55.04 55.17 53.43 53.72 41,818,692 -2.34(-4.18%)
Feb 01, 2018 55.57 56.10 55.26 56.07 24,286,782 +0.57(+1.03%)
Jan 31, 2018 55.61 55.71 55.11 55.50 21,263,548 +0.04(+0.07%)
Jan 30, 2018 56.13 56.16 55.41 55.46 30,682,258 -1.14(-2.02%)
Jan 29, 2018 57.24 57.44 56.51 56.60 17,057,024 -0.87(-1.51%)
Jan 26, 2018 57.28 57.56 57.16 57.47 10,500,470 +0.31(+0.54%)
Jan 25, 2018 57.90 57.90 57.05 57.16 15,804,978 -0.45(-0.79%)
Jan 24, 2018 57.83 58.12 57.41 57.61 17,425,280 -0.16(-0.27%)
Jan 23, 2018 57.96 58.02 57.47 57.76 13,735,002 -0.09(-0.15%)
Jan 22, 2018 56.70 57.88 56.69 57.85 22,946,380 +1.22(+2.16%)
Jan 19, 2018 56.58 56.65 56.26 56.63 17,483,568 -0.07(-0.13%)
Jan 18, 2018 56.96 57.10 56.60 56.70 15,530,268 -0.47(-0.82%)
Jan 17, 2018 56.84 57.42 56.47 57.17 18,891,176 +0.50(+0.88%)
Jan 16, 2018 57.53 57.57 56.57 56.67 22,409,706 -0.73(-1.27%)
Jan 12, 2018 57.40 57.40 57.40 0 +0.55(+0.97%)
Jan 11, 2018 55.90 57.05 55.70 56.85 24,395,416 +1.14(+2.05%)
Jan 10, 2018 55.71 14,595,049 -0.07(-0.12%)
Jan 09, 2018 56.03 56.04 55.69 55.78 12,454,660 -0.14(-0.25%)
Jan 08, 2018 55.56 55.95 55.41 55.92 13,188,916 +0.33(+0.60%)
Jan 05, 2018 55.53 55.63 55.12 55.58 19,158,288 -0.02(-0.04%)
Jan 04, 2018 55.24 55.64 55.04 55.61 19,294,574 +0.33(+0.60%)
Jan 03, 2018 54.57 55.41 54.51 55.27 26,026,728 +0.82(+1.50%)
Jan 02, 2018 53.84 54.52 53.67 54.46 20,083,434 +0.88(+1.65%)
Dec 29, 2017 53.58 53.58 53.58 0 -0.16(-0.29%)
Dec 28, 2017 53.64 53.73 53.55 53.73 10,741,733 +0.08(+0.15%)
Dec 27, 2017 53.83 53.86 53.54 53.65 14,640,593 -0.18(-0.33%)
Dec 26, 2017 53.55 53.92 53.44 53.83 11,606,857 +0.47(+0.88%)
Dec 22, 2017 53.31 53.58 53.09 53.36 14,378,828 +0.11(+0.21%)
Dec 21, 2017 52.17 53.40 52.11 53.25 22,657,286 +1.10(+2.12%)
Dec 20, 2017 51.59 52.23 51.43 52.14 16,528,139 +0.73(+1.41%)
Dec 19, 2017 51.58 51.71 51.30 51.42 9,123,311 +0.07(+0.14%)
Dec 18, 2017 51.08 51.60 51.06 51.34 13,029,896 +0.39(+0.77%)
Dec 15, 2017 51.36 51.36 50.88 50.95 13,694,455 -0.05(-0.09%)
Dec 14, 2017 50.99 51.36 50.97 51.00 15,997,995 -0.18(-0.36%)
Dec 13, 2017 51.25 51.37 51.03 51.18 12,512,555 -0.07(-0.14%)
Dec 12, 2017 51.26 51.65 51.18 51.25 15,964,573 -0.14(-0.27%)
Dec 11, 2017 51.12 51.66 51.09 51.39 15,365,112 +0.37(+0.72%)
Dec 08, 2017 50.82 51.05 49.12 51.03 14,523,275 +0.00(+0.00%)
Dec 07, 2017 50.36 50.65 50.32 11,695,851 +0.00(+0.00%)
Dec 06, 2017 50.93 51.02 50.34 50.41 16,375,458 -0.66(-1.30%)
Dec 05, 2017 51.30 51.48 51.02 51.08 14,513,873 -0.22(-0.43%)
Dec 04, 2017 51.76 52.11 51.14 51.30 18,431,470 -0.02(-0.04%)
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.