Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.57 -0.39 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.32 34.32 32.88 33.38 47,827,640 -0.76(-2.21%)
Apr 29, 2020 32.82 34.24 32.80 34.13 40,450,464 +2.35(+7.41%)
Apr 28, 2020 31.53 31.97 31.02 31.78 33,664,908 +0.71(+2.29%)
Apr 27, 2020 30.18 31.29 29.49 31.07 26,510,328 +0.66(+2.17%)
Apr 24, 2020 30.94 31.21 29.92 30.41 36,936,584 +0.07(+0.23%)
Apr 23, 2020 30.28 31.05 29.99 30.34 47,365,604 +0.95(+3.23%)
Apr 22, 2020 29.66 29.85 28.99 29.39 41,999,348 +1.01(+3.56%)
Apr 21, 2020 28.05 28.90 27.57 28.38 68,794,496 -0.51(-1.76%)
Apr 20, 2020 28.06 29.95 27.91 28.89 64,185,404 -0.93(-3.12%)
Apr 17, 2020 27.52 29.85 27.50 29.82 52,206,832 +2.86(+10.62%)
Apr 16, 2020 28.09 28.18 26.92 26.96 36,754,224 -1.20(-4.27%)
Apr 15, 2020 28.37 28.44 27.28 28.16 41,785,516 -1.39(-4.70%)
Apr 14, 2020 29.84 30.20 29.35 29.55 41,352,432 -0.14(-0.47%)
Apr 13, 2020 30.82 30.93 29.21 29.69 38,531,512 -0.10(-0.32%)
Apr 09, 2020 31.21 32.02 28.65 29.78 104,043,296 -0.27(-0.91%)
Apr 08, 2020 28.77 30.15 28.54 30.06 47,692,496 +1.88(+6.67%)
Apr 07, 2020 28.95 29.75 28.12 28.18 58,640,540 +0.59(+2.13%)
Apr 06, 2020 26.79 27.77 26.43 27.59 43,283,496 +1.39(+5.30%)
Apr 03, 2020 27.32 27.50 25.45 26.20 72,679,160 -0.28(-1.06%)
Apr 02, 2020 25.48 27.89 24.82 26.48 83,247,400 +2.22(+9.16%)
Apr 01, 2020 24.70 25.01 23.92 24.26 27,125,534 -1.26(-4.96%)
Mar 31, 2020 25.84 26.35 25.01 25.52 39,070,472 +0.39(+1.54%)
Mar 30, 2020 24.55 25.36 23.79 25.14 47,959,420 +0.25(+1.02%)
Mar 27, 2020 25.58 25.66 24.73 24.88 41,589,764 -1.81(-6.78%)
Mar 26, 2020 25.09 27.23 25.09 26.69 53,394,936 +1.54(+6.11%)
Mar 25, 2020 24.55 26.35 23.49 25.15 59,692,916 +1.13(+4.72%)
Mar 24, 2020 22.31 24.14 22.31 24.02 50,674,008 +3.32(+16.04%)
Mar 23, 2020 22.07 22.21 20.33 20.70 54,933,948 -1.51(-6.82%)
Mar 20, 2020 22.56 23.05 21.27 22.22 67,929,288 +0.21(+0.98%)
Mar 19, 2020 20.90 22.09 19.74 22.00 60,781,652 +1.40(+6.80%)
Mar 18, 2020 22.37 22.83 19.66 20.60 60,674,320 -3.45(-14.36%)
Mar 17, 2020 24.12 25.07 23.15 24.05 52,889,940 +0.16(+0.68%)
Mar 16, 2020 24.01 26.73 23.77 23.89 46,817,500 -3.76(-13.61%)
Mar 13, 2020 27.46 27.68 24.74 27.65 39,691,420 +2.34(+9.23%)
Mar 12, 2020 26.79 27.49 25.24 25.32 45,194,276 -3.61(-12.47%)
Mar 11, 2020 29.60 30.11 28.46 28.93 50,612,272 -1.62(-5.29%)
Mar 10, 2020 31.50 31.63 28.66 30.54 56,370,108 +1.38(+4.74%)
Mar 09, 2020 30.13 31.30 28.98 29.16 77,454,368 -7.35(-20.14%)
Mar 06, 2020 37.37 37.71 35.96 36.51 71,607,840 -2.17(-5.62%)
Mar 05, 2020 39.00 39.18 38.04 38.68 34,187,716 -1.47(-3.66%)
Mar 04, 2020 40.07 40.16 39.23 40.15 28,498,156 +0.93(+2.37%)
Mar 03, 2020 40.70 41.23 38.79 39.23 56,563,532 -1.24(-3.06%)
Mar 02, 2020 39.76 40.51 38.60 40.46 42,645,692 +1.57(+4.04%)
Feb 28, 2020 37.70 39.38 37.38 38.89 80,043,536 -0.03(-0.09%)
Feb 27, 2020 40.06 40.83 38.91 38.93 71,292,696 -2.20(-5.35%)
Feb 26, 2020 42.56 42.77 41.11 41.12 56,811,504 -1.28(-3.02%)
Feb 25, 2020 44.48 44.52 42.13 42.40 49,846,772 -1.96(-4.42%)
Feb 24, 2020 44.76 45.02 44.23 44.36 38,437,752 -2.15(-4.62%)
Feb 21, 2020 46.62 46.67 46.12 46.51 16,073,101 -0.56(-1.19%)
Feb 20, 2020 47.24 47.59 46.95 47.07 15,190,243 -0.05(-0.11%)
Feb 19, 2020 46.81 47.31 46.55 47.12 14,496,530 +0.62(+1.33%)
Feb 18, 2020 46.48 46.88 46.07 46.50 18,990,730 -0.39(-0.82%)
Feb 14, 2020 47.30 47.34 46.60 46.89 14,573,720 -0.25(-0.53%)
Feb 13, 2020 47.16 47.40 46.86 47.14 13,935,353 -0.15(-0.31%)
Feb 12, 2020 47.35 47.55 46.90 47.28 20,013,758 +0.63(+1.34%)
Feb 11, 2020 46.77 46.84 46.44 46.66 16,114,126 +0.52(+1.12%)
Feb 10, 2020 46.13 46.24 45.86 46.14 17,036,094 -0.23(-0.50%)
Feb 07, 2020 46.35 46.57 46.13 46.37 15,939,704 -0.33(-0.70%)
Feb 06, 2020 47.40 47.40 46.62 46.70 17,923,934 -0.48(-1.02%)
Feb 05, 2020 46.23 47.34 46.20 47.18 40,016,532 +1.71(+3.76%)
Feb 04, 2020 45.96 46.32 45.39 45.47 23,069,348 +0.16(+0.36%)
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.