Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.26 44.87 43.66 43.76 33,022,422 -1.13(-2.53%)
Apr 29, 2021 45.04 45.45 44.35 44.90 37,231,128 +0.50(+1.12%)
Apr 28, 2021 43.24 44.57 43.20 44.40 37,168,728 +1.48(+3.45%)
Apr 27, 2021 42.57 43.07 42.37 42.92 23,849,886 +0.51(+1.21%)
Apr 26, 2021 41.96 42.73 41.96 42.41 20,250,798 +0.28(+0.67%)
Apr 23, 2021 41.78 42.31 41.53 42.12 19,132,518 +0.38(+0.91%)
Apr 22, 2021 42.44 42.46 41.60 41.74 28,353,238 -0.50(-1.17%)
Apr 21, 2021 41.17 42.39 40.98 42.24 32,156,390 +0.53(+1.27%)
Apr 20, 2021 42.69 42.75 41.28 41.71 40,949,044 -1.13(-2.65%)
Apr 19, 2021 42.97 43.28 42.42 42.84 23,038,660 -0.04(-0.10%)
Apr 16, 2021 43.55 43.66 42.70 42.88 32,272,010 -0.35(-0.80%)
Apr 15, 2021 43.64 43.64 43.05 43.23 28,034,124 -0.35(-0.81%)
Apr 14, 2021 42.78 44.15 42.73 43.58 37,670,984 +1.18(+2.78%)
Apr 13, 2021 42.29 42.64 41.98 42.41 25,293,278 +0.04(+0.10%)
Apr 12, 2021 43.07 43.38 42.21 42.36 22,116,520 -0.34(-0.79%)
Apr 09, 2021 42.97 43.35 42.50 42.70 25,040,108 -0.28(-0.66%)
Apr 08, 2021 43.24 43.25 42.49 42.98 35,973,916 -0.57(-1.30%)
Apr 07, 2021 43.42 43.77 43.26 43.55 28,141,612 +0.15(+0.35%)
Apr 06, 2021 43.73 44.31 43.33 43.40 30,050,712 -0.12(-0.26%)
Apr 05, 2021 44.49 44.50 43.26 43.51 30,110,574 -1.06(-2.39%)
Apr 01, 2021 43.66 44.59 43.43 44.58 36,702,024 +1.11(+2.55%)
Mar 31, 2021 43.68 43.88 43.30 43.47 27,138,418 -0.30(-0.69%)
Mar 30, 2021 43.70 44.24 43.44 43.77 30,127,314 -0.38(-0.86%)
Mar 29, 2021 44.30 44.53 43.61 44.15 26,680,254 -0.53(-1.19%)
Mar 26, 2021 44.39 44.75 43.89 44.68 40,826,640 +1.08(+2.48%)
Mar 25, 2021 42.72 43.73 42.03 43.60 45,517,388 +0.16(+0.37%)
Mar 24, 2021 43.03 44.03 43.03 43.44 46,049,324 +1.06(+2.51%)
Mar 23, 2021 42.14 43.33 41.87 42.38 58,224,548 -0.63(-1.46%)
Mar 22, 2021 43.33 43.49 42.92 43.01 33,608,280 -0.42(-0.96%)
Mar 19, 2021 43.40 44.14 42.84 43.43 46,283,916 +0.01(+0.02%)
Mar 18, 2021 45.06 45.26 43.23 43.42 49,681,536 -2.04(-4.49%)
Mar 17, 2021 44.98 45.68 44.59 45.46 36,805,632 +0.35(+0.78%)
Mar 16, 2021 45.66 45.70 44.83 45.11 44,071,680 -1.32(-2.85%)
Mar 15, 2021 46.86 46.99 45.87 46.43 34,492,236 -0.53(-1.14%)
Mar 12, 2021 46.96 47.39 46.61 46.97 34,095,768 +0.10(+0.21%)
Mar 11, 2021 46.95 47.67 46.77 46.87 28,953,880 +0.02(+0.04%)
Mar 10, 2021 45.77 47.01 45.55 46.85 44,702,304 +1.16(+2.53%)
Mar 09, 2021 46.25 46.91 45.37 45.70 67,759,304 -0.82(-1.75%)
Mar 08, 2021 46.88 47.13 45.84 46.51 57,364,836 +0.09(+0.19%)
Mar 05, 2021 46.02 46.53 44.87 46.42 64,098,216 +1.67(+3.74%)
Mar 04, 2021 44.10 45.56 43.69 44.75 61,250,748 +1.04(+2.39%)
Mar 03, 2021 43.39 44.70 43.38 43.71 47,062,700 +0.63(+1.47%)
Mar 02, 2021 43.47 43.82 43.05 43.07 42,438,092 -0.24(-0.55%)
Mar 01, 2021 43.33 43.91 43.01 43.31 39,427,836 +1.10(+2.60%)
Feb 26, 2021 42.66 42.79 40.97 42.22 51,502,308 -1.03(-2.37%)
Feb 25, 2021 44.55 44.55 42.94 43.24 43,229,192 -0.85(-1.93%)
Feb 24, 2021 42.86 44.35 42.50 44.09 42,547,520 +1.51(+3.54%)
Feb 23, 2021 42.39 42.71 40.78 42.58 56,075,312 +0.69(+1.65%)
Feb 22, 2021 40.76 42.50 40.69 41.89 43,082,832 +1.40(+3.46%)
Feb 19, 2021 39.87 40.65 39.83 40.49 31,026,120 +0.67(+1.67%)
Feb 18, 2021 40.57 40.65 39.70 39.82 34,980,736 -0.92(-2.26%)
Feb 17, 2021 40.56 41.00 39.97 40.74 39,382,372 +0.60(+1.48%)
Feb 16, 2021 40.07 40.61 39.87 40.15 43,652,820 +0.98(+2.51%)
Feb 12, 2021 38.32 39.20 38.25 39.16 27,032,256 +0.57(+1.48%)
Feb 11, 2021 39.08 39.09 37.77 38.59 28,300,622 -0.61(-1.54%)
Feb 10, 2021 38.59 39.23 38.35 39.20 33,301,554 +0.74(+1.91%)
Feb 09, 2021 38.57 38.69 37.95 38.46 36,949,956 -0.41(-1.06%)
Feb 08, 2021 37.86 39.06 37.82 38.87 35,560,692 +1.56(+4.18%)
Feb 05, 2021 37.58 37.70 37.20 37.31 27,485,980 +0.32(+0.85%)
Feb 04, 2021 36.87 37.01 36.22 37.00 27,544,580 +0.40(+1.10%)
Feb 03, 2021 35.28 36.69 35.15 36.60 42,412,164 +1.50(+4.27%)
Feb 02, 2021 35.55 35.94 35.10 35.10 36,456,636 +0.38(+1.09%)
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.