Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.04 76.93 75.86 76.02 13,258,724 -0.58(-0.76%)
May 30, 2018 74.99 76.94 74.96 76.60 23,021,369 +2.25(+3.03%)
May 29, 2018 74.00 74.81 73.65 74.35 19,327,178 -0.23(-0.31%)
May 25, 2018 74.58 74.58 74.58 0 -1.99(-2.60%)
May 24, 2018 76.95 77.07 76.22 76.57 19,154,752 -1.28(-1.64%)
May 23, 2018 77.41 77.91 76.76 77.85 16,605,788 -0.01(-0.01%)
May 22, 2018 78.90 79.42 77.64 77.86 16,583,398 -1.05(-1.33%)
May 21, 2018 78.55 78.91 78.15 78.91 11,513,098 +0.80(+1.02%)
May 18, 2018 78.58 78.66 78.05 78.11 14,092,682 -0.61(-0.77%)
May 17, 2018 77.80 78.82 77.76 78.72 16,270,492 +1.17(+1.51%)
May 16, 2018 77.17 77.60 76.78 77.55 11,997,152 +0.27(+0.35%)
May 15, 2018 77.09 77.40 76.69 77.28 10,481,890 +0.02(+0.03%)
May 14, 2018 76.97 77.61 76.97 77.26 10,226,324 +0.53(+0.69%)
May 11, 2018 76.79 77.25 76.56 76.73 12,010,656 +0.11(+0.14%)
May 10, 2018 76.35 76.80 76.00 76.62 13,889,590 +0.57(+0.75%)
May 09, 2018 75.44 76.89 75.43 76.05 24,903,558 +1.52(+2.04%)
May 08, 2018 73.98 74.57 72.64 74.53 28,772,157 +0.58(+0.78%)
May 07, 2018 74.43 75.57 73.80 73.95 18,004,015 +0.10(+0.14%)
May 04, 2018 73.29 74.11 72.99 73.85 13,585,489 +0.36(+0.49%)
May 03, 2018 73.32 73.61 72.50 73.49 15,329,576 -0.17(-0.23%)
May 02, 2018 73.14 74.24 73.04 73.66 13,434,737 +0.30(+0.41%)
May 01, 2018 73.44 73.49 72.43 73.36 13,800,927 -0.45(-0.61%)
Apr 30, 2018 73.70 74.64 73.68 73.81 12,963,184 -0.01(-0.01%)
Apr 27, 2018 73.85 74.19 73.53 73.82 10,539,303 -0.79(-1.06%)
Apr 26, 2018 73.81 74.67 73.58 74.61 12,216,538 +1.07(+1.45%)
Apr 25, 2018 72.73 73.64 72.31 73.54 13,160,121 +0.58(+0.79%)
Apr 24, 2018 73.95 74.46 72.56 72.96 22,787,305 -0.79(-1.07%)
Apr 23, 2018 73.07 73.76 72.67 73.75 14,844,633 +0.45(+0.61%)
Apr 20, 2018 73.50 73.56 72.83 73.30 13,690,420 -0.35(-0.48%)
Apr 19, 2018 73.62 74.20 73.20 73.65 18,150,344 +0.09(+0.12%)
Apr 18, 2018 73.05 74.22 73.03 73.56 17,310,601 +1.14(+1.57%)
Apr 17, 2018 72.33 72.75 71.92 72.42 16,105,119 +0.28(+0.39%)
Apr 16, 2018 71.57 72.46 71.19 72.14 14,022,802 +0.73(+1.02%)
Apr 13, 2018 71.01 71.70 70.91 71.41 13,330,421 +0.78(+1.10%)
Apr 12, 2018 70.88 71.19 70.38 70.63 14,311,617 -0.01(-0.01%)
Apr 11, 2018 69.80 70.80 69.71 70.64 21,190,806 +0.73(+1.04%)
Apr 10, 2018 68.74 70.46 68.72 69.91 22,621,556 +2.24(+3.31%)
Apr 09, 2018 67.67 68.53 67.40 67.67 10,819,633 +0.32(+0.48%)
Apr 06, 2018 68.16 68.49 66.46 67.35 18,883,891 -1.24(-1.81%)
Apr 05, 2018 67.55 69.02 67.55 68.59 13,526,852 +1.21(+1.80%)
Apr 04, 2018 66.44 67.53 65.98 67.38 12,489,552 -0.09(-0.13%)
Apr 03, 2018 66.31 67.53 65.68 67.47 14,114,315 +1.41(+2.13%)
Apr 02, 2018 67.15 67.27 64.93 66.06 18,992,559 -1.35(-2.00%)
Mar 29, 2018 67.41 67.41 67.41 0 +1.39(+2.11%)
Mar 28, 2018 67.37 67.60 65.91 66.02 18,228,648 -1.31(-1.95%)
Mar 27, 2018 68.26 68.54 66.94 67.33 13,922,700 -0.64(-0.94%)
Mar 26, 2018 67.54 68.07 66.76 67.97 15,953,242 +1.20(+1.80%)
Mar 23, 2018 67.52 68.30 66.62 66.77 19,214,283 -0.41(-0.61%)
Mar 22, 2018 67.82 68.18 67.05 67.18 18,481,779 -1.40(-2.04%)
Mar 21, 2018 67.23 69.02 67.02 68.58 16,439,520 +1.75(+2.62%)
Mar 20, 2018 66.63 67.28 66.54 66.83 11,259,089 +0.56(+0.85%)
Mar 19, 2018 67.10 67.19 65.89 66.27 14,524,582 -1.04(-1.55%)
Mar 16, 2018 66.75 67.61 66.62 67.31 14,342,576 +0.12(+0.18%)
Mar 15, 2018 67.79 68.08 66.68 67.19 12,408,513 -0.35(-0.52%)
Mar 14, 2018 68.20 68.38 67.40 67.54 11,348,052 -0.40(-0.59%)
Mar 13, 2018 68.64 68.95 67.66 67.94 10,730,126 -0.49(-0.72%)
Mar 12, 2018 68.49 68.93 68.09 68.43 9,486,031 -0.02(-0.03%)
Mar 09, 2018 67.69 68.51 67.63 68.45 11,393,053 +1.28(+1.91%)
Mar 08, 2018 67.34 67.54 66.69 67.17 8,013,317 -0.02(-0.03%)
Mar 07, 2018 67.68 66.56 67.19 12,361,052 -0.51(-0.75%)
Mar 06, 2018 68.08 68.33 67.36 67.70 15,675,526 +0.04(+0.06%)
Mar 05, 2018 66.64 67.87 66.52 67.66 12,831,534 +0.71(+1.06%)
Mar 02, 2018 66.18 67.19 65.65 66.95 14,578,875 +0.31(+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.