Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.35 48.79 48.16 48.16 26,721,046 -0.86(-1.76%)
May 30, 2019 49.57 49.66 48.87 49.02 18,515,174 -0.63(-1.27%)
May 29, 2019 49.29 49.69 48.99 49.65 19,259,256 -0.32(-0.64%)
May 28, 2019 50.53 50.62 49.90 49.97 14,209,813 -0.52(-1.04%)
May 24, 2019 50.71 50.91 50.06 50.50 12,389,287 +0.19(+0.37%)
May 23, 2019 51.19 51.23 50.01 50.31 25,346,246 -1.75(-3.35%)
May 22, 2019 52.56 52.68 51.88 52.06 11,759,304 -0.82(-1.55%)
May 21, 2019 52.49 53.02 52.42 52.88 22,427,220 +0.61(+1.16%)
May 20, 2019 52.25 52.52 52.16 52.27 9,988,899 +0.02(+0.05%)
May 17, 2019 52.42 52.71 52.18 52.24 12,880,304 -0.53(-1.01%)
May 16, 2019 52.62 52.97 52.62 52.78 11,441,384 +0.29(+0.55%)
May 15, 2019 51.92 52.61 51.79 52.49 12,314,898 +0.27(+0.52%)
May 14, 2019 51.87 52.66 51.82 52.22 11,276,053 +0.63(+1.22%)
May 13, 2019 52.02 52.27 51.34 51.59 17,168,376 -0.90(-1.72%)
May 10, 2019 52.24 52.62 51.51 52.49 15,954,289 +0.25(+0.47%)
May 09, 2019 52.00 52.44 51.56 52.24 17,582,852 +0.00(+0.00%)
May 08, 2019 52.22 52.68 52.11 52.24 11,986,946 +0.00(+0.00%)
May 07, 2019 52.08 52.29 51.58 52.24 18,382,004 -0.46(-0.87%)
May 06, 2019 52.25 52.87 52.20 52.70 24,823,752 +0.05(+0.09%)
May 03, 2019 52.66 53.07 52.54 52.65 23,946,260 +0.48(+0.93%)
May 02, 2019 52.76 53.08 52.15 52.17 34,203,956 -0.93(-1.74%)
May 01, 2019 54.20 54.36 53.06 53.10 27,034,928 -1.08(-2.00%)
Apr 30, 2019 54.74 54.78 54.11 54.18 17,482,316 -0.04(-0.08%)
Apr 29, 2019 54.29 54.51 54.11 54.22 15,831,676 -0.05(-0.09%)
Apr 26, 2019 54.58 54.60 53.79 54.27 20,546,476 -0.71(-1.30%)
Apr 25, 2019 55.15 55.43 54.86 54.98 14,716,993 -0.17(-0.31%)
Apr 24, 2019 56.19 56.22 55.13 55.15 13,443,979 -0.98(-1.75%)
Apr 23, 2019 56.27 56.39 55.77 56.14 12,460,758 -0.09(-0.16%)
Apr 22, 2019 55.57 56.26 55.42 56.23 17,283,388 +1.16(+2.11%)
Apr 18, 2019 55.48 55.56 54.92 55.06 11,908,885 -0.26(-0.47%)
Apr 17, 2019 55.74 55.86 55.25 55.33 13,339,042 -0.07(-0.13%)
Apr 16, 2019 55.24 55.48 55.03 55.40 9,920,813 +0.33(+0.60%)
Apr 15, 2019 55.30 55.43 54.95 55.07 10,128,976 -0.30(-0.53%)
Apr 12, 2019 56.01 56.06 55.23 55.37 18,824,130 +0.15(+0.27%)
Apr 11, 2019 55.13 55.60 54.79 55.22 13,311,491 +0.04(+0.07%)
Apr 10, 2019 55.10 55.43 55.03 55.18 11,440,392 +0.20(+0.37%)
Apr 09, 2019 55.49 55.49 54.80 54.97 17,743,138 -0.68(-1.22%)
Apr 08, 2019 55.49 55.93 55.42 55.65 12,935,190 +0.25(+0.44%)
Apr 05, 2019 54.60 55.47 54.57 55.41 21,072,270 +0.96(+1.76%)
Apr 04, 2019 54.03 54.49 53.77 54.45 12,817,684 +0.45(+0.83%)
Apr 03, 2019 54.68 54.79 53.80 54.00 14,630,210 -0.52(-0.96%)
Apr 02, 2019 55.04 55.08 54.39 54.52 13,601,654 -0.38(-0.69%)
Apr 01, 2019 54.55 55.01 54.47 54.90 15,143,544 +0.71(+1.32%)
Mar 29, 2019 54.79 54.92 54.01 54.19 12,248,107 -0.08(-0.15%)
Mar 28, 2019 53.83 54.33 53.73 54.27 11,164,011 +0.20(+0.38%)
Mar 27, 2019 54.41 54.65 53.65 54.06 11,692,963 -0.39(-0.71%)
Mar 26, 2019 54.30 54.82 54.15 54.45 14,051,806 +0.77(+1.44%)
Mar 25, 2019 53.42 53.77 53.16 53.68 15,065,439 +0.02(+0.05%)
Mar 22, 2019 54.65 54.74 53.45 53.65 24,373,826 -1.49(-2.70%)
Mar 21, 2019 54.60 55.24 54.48 55.15 21,815,014 +0.39(+0.70%)
Mar 20, 2019 54.24 55.25 54.07 54.76 16,671,398 +0.48(+0.88%)
Mar 19, 2019 54.70 54.98 54.06 54.29 15,281,344 -0.15(-0.27%)
Mar 18, 2019 53.75 54.52 53.73 54.43 12,284,719 +0.75(+1.39%)
Mar 15, 2019 53.66 53.85 53.48 53.69 15,164,073 -0.02(-0.04%)
Mar 14, 2019 53.70 53.98 53.64 53.71 15,150,675 +0.06(+0.11%)
Mar 13, 2019 53.45 53.68 53.23 53.65 16,241,422 +0.54(+1.01%)
Mar 12, 2019 52.86 53.38 52.85 53.12 13,543,710 +0.34(+0.65%)
Mar 11, 2019 52.34 52.90 52.29 52.77 16,247,886 +0.81(+1.56%)
Mar 08, 2019 52.10 52.20 51.48 51.96 19,211,094 -0.99(-1.87%)
Mar 07, 2019 53.30 53.34 52.74 52.95 28,832,424 -0.32(-0.60%)
Mar 06, 2019 53.51 53.63 53.00 53.27 27,904,444 -0.68(-1.27%)
Mar 05, 2019 54.20 54.23 53.57 53.95 19,438,534 -0.18(-0.33%)
Mar 04, 2019 54.23 54.36 53.32 54.13 24,325,098 +0.10(+0.18%)
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.