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 (%)
Apr 30, 2019 51.44 51.47 50.84 50.90 18,606,970 -0.04(-0.08%)
Apr 29, 2019 51.00 51.21 50.84 50.94 16,850,142 -0.05(-0.09%)
Apr 26, 2019 51.28 51.30 50.54 50.99 21,868,248 -0.67(-1.30%)
Apr 25, 2019 51.81 52.08 51.54 51.66 15,663,750 -0.16(-0.31%)
Apr 24, 2019 52.79 52.82 51.80 51.82 14,308,842 -0.92(-1.75%)
Apr 23, 2019 52.87 52.98 52.40 52.74 13,262,369 -0.08(-0.16%)
Apr 22, 2019 52.21 52.86 52.07 52.83 18,395,244 +1.09(+2.11%)
Apr 18, 2019 52.13 52.20 51.60 51.74 12,674,994 -0.25(-0.47%)
Apr 17, 2019 52.37 52.48 51.91 51.98 14,197,154 -0.07(-0.13%)
Apr 16, 2019 51.90 52.13 51.71 52.05 10,559,027 +0.31(+0.60%)
Apr 15, 2019 51.96 52.08 51.63 51.74 10,780,581 -0.28(-0.53%)
Apr 12, 2019 52.63 52.67 51.89 52.02 20,035,104 +0.14(+0.27%)
Apr 11, 2019 51.80 52.24 51.48 51.88 14,167,830 +0.04(+0.07%)
Apr 10, 2019 51.77 52.08 51.70 51.84 12,176,362 +0.19(+0.37%)
Apr 09, 2019 52.14 52.14 51.49 51.65 18,884,570 -0.64(-1.22%)
Apr 08, 2019 52.14 52.55 52.07 52.29 13,767,322 +0.23(+0.44%)
Apr 05, 2019 51.30 52.12 51.27 52.06 22,427,866 +0.90(+1.76%)
Apr 04, 2019 50.77 51.20 50.52 51.16 13,642,256 +0.42(+0.83%)
Apr 03, 2019 51.37 51.47 50.55 50.73 15,571,384 -0.49(-0.96%)
Apr 02, 2019 51.71 51.75 51.10 51.23 14,476,660 -0.35(-0.69%)
Apr 01, 2019 51.25 51.69 51.18 51.58 16,117,741 +0.67(+1.32%)
Mar 29, 2019 51.48 51.60 50.74 50.91 13,036,038 -0.08(-0.15%)
Mar 28, 2019 50.58 51.05 50.48 50.99 11,882,202 +0.19(+0.38%)
Mar 27, 2019 51.12 51.35 50.41 50.80 12,445,181 -0.36(-0.71%)
Mar 26, 2019 51.02 51.50 50.88 51.16 14,955,771 +0.72(+1.44%)
Mar 25, 2019 50.20 50.52 49.95 50.43 16,034,611 +0.02(+0.05%)
Mar 22, 2019 51.34 51.43 50.22 50.41 25,941,814 -1.40(-2.70%)
Mar 21, 2019 51.30 51.90 51.19 51.81 23,218,392 +0.36(+0.70%)
Mar 20, 2019 50.96 51.91 50.80 51.45 17,743,884 +0.45(+0.88%)
Mar 19, 2019 51.40 51.66 50.80 51.00 16,264,406 -0.14(-0.27%)
Mar 18, 2019 50.50 51.23 50.48 51.14 13,075,005 +0.70(+1.39%)
Mar 15, 2019 50.42 50.60 50.25 50.44 16,139,591 -0.02(-0.04%)
Mar 14, 2019 50.45 50.71 50.40 50.46 16,125,428 +0.05(+0.11%)
Mar 13, 2019 50.22 50.43 50.01 50.41 17,286,350 +0.50(+1.01%)
Mar 12, 2019 49.67 50.16 49.65 49.90 14,415,076 +0.32(+0.65%)
Mar 11, 2019 49.18 49.70 49.13 49.58 17,293,230 +0.76(+1.56%)
Mar 08, 2019 48.95 49.05 48.36 48.82 20,447,084 -0.93(-1.87%)
Mar 07, 2019 50.08 50.12 49.55 49.75 30,687,424 -0.30(-0.60%)
Mar 06, 2019 50.28 50.39 49.80 50.05 29,699,738 -0.64(-1.27%)
Mar 05, 2019 50.93 50.95 50.33 50.69 20,689,156 -0.17(-0.33%)
Mar 04, 2019 50.95 51.07 50.10 50.86 25,890,108 +0.09(+0.18%)
Mar 01, 2019 50.12 50.78 50.12 50.77 26,607,322 +0.92(+1.84%)
Feb 28, 2019 50.36 50.43 49.54 49.85 14,724,423 -0.50(-1.00%)
Feb 27, 2019 50.41 50.87 50.12 50.35 13,473,900 +0.19(+0.38%)
Feb 26, 2019 50.28 50.62 50.15 50.16 13,809,854 -0.16(-0.32%)
Feb 25, 2019 50.08 50.49 50.03 50.32 20,817,450 +0.08(+0.17%)
Feb 22, 2019 50.47 50.62 49.99 50.24 13,021,264 +0.15(+0.29%)
Feb 21, 2019 50.72 50.85 49.91 50.10 15,530,239 -0.79(-1.55%)
Feb 20, 2019 50.59 51.13 50.58 50.88 13,004,090 +0.21(+0.42%)
Feb 19, 2019 50.26 50.86 50.19 50.67 11,415,724 +0.15(+0.30%)
Feb 15, 2019 50.23 50.55 50.12 50.52 13,329,643 +0.80(+1.61%)
Feb 14, 2019 49.36 50.09 49.27 49.71 13,368,181 +0.18(+0.35%)
Feb 13, 2019 49.12 49.93 49.07 49.54 17,093,606 +0.61(+1.25%)
Feb 12, 2019 48.96 49.21 48.36 48.93 13,973,875 +0.61(+1.27%)
Feb 11, 2019 47.86 48.39 47.72 48.32 16,352,594 +0.23(+0.48%)
Feb 08, 2019 48.18 48.29 47.27 48.09 13,919,436 -0.22(-0.46%)
Feb 07, 2019 49.09 49.26 47.86 48.31 19,110,146 -1.09(-2.21%)
Feb 06, 2019 49.53 49.67 49.35 49.40 8,905,550 -0.37(-0.74%)
Feb 05, 2019 49.65 49.85 49.49 49.77 10,277,652 +0.08(+0.15%)
Feb 04, 2019 49.24 49.71 48.87 49.69 13,230,255 +0.11(+0.23%)
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.