Energy Select Sector SPDR (NY: XLE )

57.27 USD +1.31 (+2.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.40 52.47 51.93 52.21 18,565,495 +0.10(+0.19%)
May 27, 2021 52.28 52.75 51.82 52.11 19,523,142 +0.04(+0.08%)
May 26, 2021 51.66 52.26 51.42 52.07 19,775,104 +0.46(+0.89%)
May 25, 2021 52.55 52.69 51.53 51.61 24,278,676 -1.07(-2.03%)
May 24, 2021 52.52 52.80 51.93 52.68 24,012,116 +0.52(+1.00%)
May 21, 2021 52.57 52.94 52.12 52.16 25,270,003 +0.11(+0.21%)
May 20, 2021 52.11 52.29 51.31 52.05 28,257,339 -0.08(-0.15%)
May 19, 2021 52.21 52.72 51.40 52.13 43,981,871 -1.33(-2.49%)
May 18, 2021 54.65 54.85 53.36 53.46 35,198,792 -1.27(-2.32%)
May 17, 2021 53.30 54.75 53.22 54.73 33,694,849 +1.24(+2.32%)
May 14, 2021 52.45 53.69 52.45 53.49 28,591,834 +1.61(+3.10%)
May 13, 2021 51.89 52.85 51.18 51.88 39,836,433 -0.64(-1.22%)
May 12, 2021 52.54 54.07 52.28 52.52 41,096,376 +0.25(+0.48%)
May 11, 2021 52.53 53.28 51.81 52.27 56,747,574 -1.38(-2.57%)
May 10, 2021 54.30 55.14 53.61 53.65 34,502,388 +0.02(+0.04%)
May 07, 2021 52.15 53.72 51.96 53.63 31,598,139 +0.94(+1.78%)
May 06, 2021 52.41 52.69 51.44 52.69 29,334,491 +0.27(+0.52%)
May 05, 2021 51.94 52.58 50.98 52.42 39,791,030 +1.64(+3.23%)
May 04, 2021 50.85 51.23 50.20 50.78 26,943,031 +0.03(+0.06%)
May 03, 2021 49.96 50.88 49.80 50.75 22,865,747 +1.36(+2.75%)
Apr 30, 2021 49.95 50.64 49.28 49.39 29,259,400 -1.28(-2.53%)
Apr 29, 2021 50.83 51.29 50.05 50.67 32,988,510 +0.56(+1.12%)
Apr 28, 2021 48.80 50.30 48.76 50.11 32,933,221 +1.67(+3.45%)
Apr 27, 2021 48.04 48.61 47.82 48.44 21,132,108 +0.58(+1.21%)
Apr 26, 2021 47.36 48.22 47.36 47.86 17,943,149 +0.32(+0.67%)
Apr 23, 2021 47.15 47.75 46.87 47.54 16,952,300 +0.43(+0.91%)
Apr 22, 2021 47.90 47.92 46.95 47.11 25,122,286 -0.56(-1.17%)
Apr 21, 2021 46.47 47.84 46.25 47.67 28,492,055 +0.60(+1.27%)
Apr 20, 2021 48.18 48.25 46.59 47.07 36,282,756 -1.28(-2.65%)
Apr 19, 2021 48.50 48.85 47.88 48.35 20,413,324 -0.05(-0.10%)
Apr 16, 2021 49.15 49.27 48.20 48.40 28,594,500 -0.39(-0.80%)
Apr 15, 2021 49.25 49.25 48.59 48.79 24,839,536 -0.40(-0.81%)
Apr 14, 2021 48.28 49.83 48.23 49.19 33,378,243 +1.33(+2.78%)
Apr 13, 2021 47.73 48.12 47.38 47.86 22,411,020 +0.05(+0.10%)
Apr 12, 2021 48.61 48.96 47.64 47.81 19,596,264 -0.38(-0.79%)
Apr 09, 2021 48.50 48.92 47.97 48.19 22,186,700 -0.32(-0.66%)
Apr 08, 2021 48.80 48.81 47.95 48.51 31,874,561 -0.64(-1.30%)
Apr 07, 2021 49.00 49.40 48.82 49.15 24,934,775 +0.17(+0.35%)
Apr 06, 2021 49.35 50.01 48.90 48.98 26,626,328 -0.13(-0.26%)
Apr 05, 2021 50.21 50.22 48.82 49.11 26,679,369 -1.20(-2.39%)
Apr 01, 2021 49.28 50.33 49.02 50.31 32,519,700 +1.25(+2.55%)
Mar 31, 2021 49.30 49.52 48.87 49.06 24,045,901 -0.34(-0.69%)
Mar 30, 2021 49.32 49.93 49.03 49.40 26,694,199 -0.43(-0.86%)
Mar 29, 2021 50.00 50.26 49.22 49.83 23,639,945 -0.60(-1.19%)
Mar 26, 2021 50.10 50.50 49.53 50.43 36,174,300 +1.22(+2.48%)
Mar 25, 2021 48.21 49.35 47.43 49.21 40,330,522 +0.18(+0.37%)
Mar 24, 2021 48.56 49.69 48.56 49.03 40,801,842 +1.20(+2.51%)
Mar 23, 2021 47.56 48.90 47.26 47.83 51,589,655 -0.71(-1.46%)
Mar 22, 2021 48.90 49.08 48.44 48.54 29,778,498 -0.99(-2.00%)
Mar 19, 2021 49.50 50.35 48.86 49.53 40,579,200 +0.01(+0.02%)
Mar 18, 2021 51.39 51.62 49.31 49.52 43,558,046 -2.33(-4.49%)
Mar 17, 2021 51.30 52.10 50.86 51.85 32,269,160 +0.40(+0.78%)
Mar 16, 2021 52.08 52.13 51.13 51.45 38,639,634 -1.51(-2.85%)
Mar 15, 2021 53.45 53.60 52.32 52.96 30,240,900 -0.61(-1.14%)
Mar 12, 2021 53.56 54.05 53.17 53.57 29,893,300 +0.11(+0.21%)
Mar 11, 2021 53.55 54.37 53.34 53.46 25,385,174 +0.02(+0.04%)
Mar 10, 2021 52.20 53.62 51.95 53.44 39,192,528 +1.32(+2.53%)
Mar 09, 2021 52.75 53.51 51.75 52.12 59,407,641 -0.93(-1.75%)
Mar 08, 2021 53.47 53.75 52.28 53.05 50,294,344 +0.10(+0.19%)
Mar 05, 2021 52.49 53.07 51.18 52.95 56,197,800 +1.91(+3.74%)
Mar 04, 2021 50.30 51.96 49.83 51.04 53,701,295 +1.19(+2.39%)
Mar 03, 2021 49.49 50.98 49.48 49.85 41,261,997 +0.72(+1.47%)
Mar 02, 2021 49.58 49.98 49.10 49.13 37,207,393 -0.27(-0.55%)
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.