Energy Select Sector SPDR (NY: XLE )

40.63 USD +2.10 (+5.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.08 39.08 37.44 38.00 42,007,142 -0.86(-2.21%)
Apr 29, 2020 37.37 38.99 37.34 38.86 35,527,750 +2.68(+7.41%)
Apr 28, 2020 35.90 36.40 35.32 36.18 29,567,978 +0.81(+2.29%)
Apr 27, 2020 34.36 35.62 33.58 35.37 23,284,091 +0.75(+2.17%)
Apr 24, 2020 35.23 35.54 34.07 34.62 32,441,500 +0.08(+0.23%)
Apr 23, 2020 34.48 35.35 34.14 34.54 41,601,337 +1.08(+3.23%)
Apr 22, 2020 33.77 33.99 33.01 33.46 36,888,141 +1.15(+3.56%)
Apr 21, 2020 31.94 32.90 31.39 32.31 60,422,394 -0.58(-1.76%)
Apr 20, 2020 31.95 34.10 31.78 32.89 56,374,212 -1.06(-3.12%)
Apr 17, 2020 31.33 33.99 31.31 33.95 45,853,400 +3.26(+10.62%)
Apr 16, 2020 31.98 32.08 30.65 30.69 32,281,334 -1.37(-4.27%)
Apr 15, 2020 32.30 32.38 31.06 32.06 36,700,331 -1.58(-4.70%)
Apr 14, 2020 33.97 34.38 33.42 33.64 36,319,950 -0.16(-0.47%)
Apr 13, 2020 35.09 35.22 33.26 33.80 33,842,331 -0.11(-0.32%)
Apr 09, 2020 35.54 36.46 32.62 33.91 91,381,506 -0.31(-0.91%)
Apr 08, 2020 32.76 34.33 32.49 34.22 41,888,450 +2.14(+6.67%)
Apr 07, 2020 32.96 33.87 32.02 32.08 51,504,142 +0.67(+2.13%)
Apr 06, 2020 30.50 31.62 30.09 31.41 38,016,012 +1.58(+5.30%)
Apr 03, 2020 31.10 31.31 28.98 29.83 63,834,300 -0.32(-1.06%)
Apr 02, 2020 29.01 31.76 28.26 30.15 73,116,416 +2.53(+9.16%)
Apr 01, 2020 28.12 28.48 27.23 27.62 23,824,430 -1.44(-4.96%)
Mar 31, 2020 29.42 30.00 28.48 29.06 34,315,700 +0.44(+1.54%)
Mar 30, 2020 27.95 28.87 27.09 28.62 42,122,887 +0.29(+1.02%)
Mar 27, 2020 29.12 29.21 28.16 28.33 36,528,400 -2.06(-6.78%)
Mar 26, 2020 28.57 31.00 28.57 30.39 46,896,916 +1.75(+6.11%)
Mar 25, 2020 27.95 30.00 26.74 28.64 52,428,447 +1.29(+4.72%)
Mar 24, 2020 25.40 27.49 25.40 27.35 44,507,116 +3.78(+16.04%)
Mar 23, 2020 25.13 25.29 23.15 23.57 48,248,637 -2.29(-8.86%)
Mar 20, 2020 26.26 26.83 24.76 25.86 58,357,200 +0.25(+0.98%)
Mar 19, 2020 24.33 25.71 22.98 25.61 52,216,755 +1.63(+6.80%)
Mar 18, 2020 26.04 26.58 22.88 23.98 52,124,547 -4.02(-14.36%)
Mar 17, 2020 28.08 29.18 26.95 28.00 45,437,085 +0.19(+0.68%)
Mar 16, 2020 27.95 31.11 27.67 27.81 40,220,328 -4.38(-13.61%)
Mar 13, 2020 31.96 32.22 28.80 32.19 34,098,400 +2.72(+9.23%)
Mar 12, 2020 31.19 32.00 29.38 29.47 38,825,837 -4.20(-12.47%)
Mar 11, 2020 34.45 35.05 33.13 33.67 43,480,367 -1.88(-5.29%)
Mar 10, 2020 36.67 36.82 33.36 35.55 48,426,853 +1.61(+4.74%)
Mar 09, 2020 35.07 36.43 33.73 33.94 66,540,080 -8.56(-20.14%)
Mar 06, 2020 43.50 43.89 41.86 42.50 61,517,400 -2.53(-5.62%)
Mar 05, 2020 45.40 45.61 44.28 45.03 29,370,241 -1.71(-3.66%)
Mar 04, 2020 46.64 46.75 45.67 46.74 24,482,409 +1.08(+2.37%)
Mar 03, 2020 47.37 47.99 45.15 45.66 48,593,019 -1.44(-3.06%)
Mar 02, 2020 46.28 47.16 44.93 47.10 36,636,381 +1.83(+4.04%)
Feb 28, 2020 43.88 45.84 43.51 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,662 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,737 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,391 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,569 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,589 +0.19(+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.