Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.41 -2.53 (-2.81%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.82 60.51 59.67 59.80 16,854,886 -0.46(-0.76%)
May 30, 2018 58.99 60.52 58.97 60.26 29,265,452 +1.77(+3.03%)
May 29, 2018 58.21 58.85 57.94 58.49 24,569,288 -0.18(-0.31%)
May 25, 2018 58.67 58.67 58.67 0 -1.57(-2.60%)
May 24, 2018 60.53 60.63 59.96 60.23 24,350,094 -1.01(-1.64%)
May 23, 2018 60.89 61.29 60.39 61.24 21,109,774 -0.01(-0.01%)
May 22, 2018 62.07 62.47 61.07 61.25 21,081,312 -0.83(-1.33%)
May 21, 2018 61.79 62.07 61.48 62.07 14,635,795 +0.63(+1.02%)
May 18, 2018 61.81 61.88 61.40 61.44 17,915,040 -0.48(-0.77%)
May 17, 2018 61.20 62.01 61.17 61.92 20,683,536 +0.92(+1.51%)
May 16, 2018 60.70 61.04 60.40 61.00 15,251,139 +0.21(+0.35%)
May 15, 2018 60.64 60.89 60.33 60.79 13,324,892 +0.02(+0.03%)
May 14, 2018 60.55 61.05 60.55 60.78 13,000,009 +0.42(+0.69%)
May 11, 2018 60.41 60.77 60.23 60.36 15,268,305 +0.09(+0.14%)
May 10, 2018 60.06 60.41 59.78 60.27 17,656,862 +0.45(+0.75%)
May 09, 2018 59.34 60.48 59.34 59.82 31,658,148 +1.20(+2.04%)
May 08, 2018 58.20 58.66 57.14 58.63 36,576,028 +0.46(+0.78%)
May 07, 2018 58.55 59.45 58.05 58.17 22,887,244 +0.08(+0.14%)
May 04, 2018 57.65 58.30 57.42 58.09 17,270,280 +0.28(+0.49%)
May 03, 2018 57.68 57.90 57.03 57.81 19,487,416 -0.13(-0.23%)
May 02, 2018 57.53 58.40 57.46 57.94 17,078,640 +0.24(+0.41%)
May 01, 2018 57.77 57.81 56.98 57.71 17,544,152 -0.35(-0.61%)
Apr 30, 2018 57.98 58.71 57.96 58.06 16,479,188 -0.01(-0.01%)
Apr 27, 2018 58.09 58.36 57.84 58.07 13,397,877 -0.62(-1.06%)
Apr 26, 2018 58.06 58.74 57.88 58.69 15,530,029 +0.84(+1.45%)
Apr 25, 2018 57.21 57.93 56.88 57.85 16,729,540 +0.46(+0.80%)
Apr 24, 2018 58.17 58.57 57.08 57.39 28,967,904 -0.62(-1.07%)
Apr 23, 2018 57.48 58.02 57.17 58.01 18,870,942 +0.35(+0.61%)
Apr 20, 2018 57.82 57.86 57.29 57.66 17,403,672 -0.28(-0.48%)
Apr 19, 2018 57.91 58.37 57.58 57.94 23,073,260 +0.07(+0.12%)
Apr 18, 2018 57.46 58.38 57.45 57.87 22,005,752 +0.90(+1.57%)
Apr 17, 2018 56.90 57.23 56.58 56.97 20,473,310 +0.22(+0.39%)
Apr 16, 2018 56.30 57.00 56.00 56.75 17,826,206 +0.57(+1.02%)
Apr 13, 2018 55.86 56.40 55.78 56.17 16,946,030 +0.61(+1.10%)
Apr 12, 2018 55.76 56.00 55.36 55.56 18,193,356 -0.01(-0.01%)
Apr 11, 2018 54.91 55.69 54.84 55.57 26,938,386 +0.57(+1.04%)
Apr 10, 2018 54.07 55.42 54.06 54.99 28,757,200 +1.76(+3.31%)
Apr 09, 2018 53.23 53.91 53.02 53.23 13,754,241 +0.25(+0.48%)
Apr 06, 2018 53.62 53.88 52.28 52.98 24,005,768 -0.98(-1.81%)
Apr 05, 2018 53.14 54.29 53.14 53.96 17,195,740 +0.95(+1.80%)
Apr 04, 2018 52.26 53.12 51.90 53.00 15,877,092 -0.07(-0.13%)
Apr 03, 2018 52.16 53.12 51.67 53.07 17,942,540 +1.11(+2.13%)
Apr 02, 2018 52.82 52.92 51.07 51.97 24,143,910 -1.06(-2.00%)
Mar 29, 2018 53.03 53.03 53.03 0 +1.09(+2.11%)
Mar 28, 2018 53.00 53.18 51.85 51.93 23,172,804 -1.03(-1.95%)
Mar 27, 2018 53.70 53.92 52.66 52.96 17,698,954 -0.50(-0.94%)
Mar 26, 2018 53.13 53.55 52.52 53.47 20,280,238 +0.94(+1.80%)
Mar 23, 2018 53.11 53.73 52.41 52.52 24,425,774 -0.32(-0.61%)
Mar 22, 2018 53.35 53.63 52.74 52.85 23,494,592 -1.10(-2.04%)
Mar 21, 2018 52.89 54.29 52.72 53.95 20,898,410 +1.38(+2.62%)
Mar 20, 2018 52.41 52.93 52.34 52.57 14,312,891 +0.44(+0.84%)
Mar 19, 2018 52.78 52.85 51.83 52.13 18,464,084 -0.82(-1.55%)
Mar 16, 2018 52.51 53.18 52.41 52.95 18,232,712 +0.47(+0.89%)
Mar 15, 2018 52.95 53.18 52.08 52.48 15,886,332 -0.27(-0.52%)
Mar 14, 2018 53.27 53.41 52.64 52.75 14,528,648 -0.31(-0.59%)
Mar 13, 2018 53.61 53.86 52.85 53.07 13,737,532 -0.38(-0.72%)
Mar 12, 2018 53.50 53.84 53.18 53.45 12,144,746 -0.02(-0.03%)
Mar 09, 2018 52.87 53.51 52.82 53.47 14,586,262 +1.00(+1.91%)
Mar 08, 2018 52.60 52.75 52.09 52.47 10,259,264 -0.02(-0.03%)
Mar 07, 2018 52.86 51.99 52.48 15,825,568 -0.40(-0.75%)
Mar 06, 2018 53.18 53.37 52.61 52.88 20,069,012 +0.03(+0.06%)
Mar 05, 2018 52.05 53.01 51.96 52.85 16,427,916 +0.55(+1.06%)
Mar 02, 2018 51.69 52.48 51.28 52.29 18,664,996 +0.24(+0.47%)
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.