Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.86 67.02 65.90 66.12 10,037,600 -0.10(-0.15%)
Mar 28, 2019 65.69 66.30 65.56 66.22 9,149,159 +0.25(+0.38%)
Mar 27, 2019 66.39 66.69 65.46 65.97 9,582,647 -0.47(-0.71%)
Mar 26, 2019 66.26 66.89 66.08 66.44 11,515,772 +0.94(+1.44%)
Mar 25, 2019 65.19 65.61 64.87 65.50 12,346,467 +0.03(+0.05%)
Mar 22, 2019 66.68 66.79 65.22 65.47 19,974,900 -1.82(-2.70%)
Mar 21, 2019 66.62 67.40 66.48 67.29 17,877,895 +0.47(+0.70%)
Mar 20, 2019 66.18 67.42 65.98 66.82 13,662,587 +0.58(+0.88%)
Mar 19, 2019 66.75 67.09 65.97 66.24 12,523,406 -0.18(-0.27%)
Mar 18, 2019 65.59 66.53 65.56 66.42 10,067,604 +0.91(+1.39%)
Mar 15, 2019 65.48 65.71 65.26 65.51 12,427,300 -0.54(-0.82%)
Mar 14, 2019 66.04 66.38 65.96 66.05 12,319,770 +0.07(+0.11%)
Mar 13, 2019 65.73 66.01 65.46 65.98 13,206,711 +0.66(+1.01%)
Mar 12, 2019 65.01 65.65 64.99 65.32 11,013,067 +0.42(+0.65%)
Mar 11, 2019 64.37 65.05 64.31 64.90 13,211,967 +1.00(+1.56%)
Mar 08, 2019 64.07 64.20 63.30 63.90 15,621,500 -1.22(-1.87%)
Mar 07, 2019 65.55 65.60 64.86 65.12 23,445,083 -0.39(-0.60%)
Mar 06, 2019 65.81 65.95 65.18 65.51 22,690,495 -0.84(-1.27%)
Mar 05, 2019 66.66 66.69 65.88 66.35 15,806,443 -0.22(-0.33%)
Mar 04, 2019 66.69 66.85 65.57 66.57 19,779,952 +0.12(+0.18%)
Mar 01, 2019 65.60 66.46 65.60 66.45 20,327,900 +1.20(+1.84%)
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%)
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.